ケーユーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,049 | 1,056 | 1,030 | 1,046 | -3 | -0.3% | 10,100 |
| 2022/07/11 | 1,083 | 1,091 | 1,047 | 1,049 | -18 | -1.7% | 21,300 |
| 2022/07/08 | 1,076 | 1,090 | 1,067 | 1,067 | +2 | +0.2% | 25,000 |
| 2022/07/07 | 1,061 | 1,071 | 1,054 | 1,065 | +12 | +1.1% | 19,100 |
| 2022/07/06 | 1,055 | 1,061 | 1,049 | 1,053 | -10 | -0.9% | 8,600 |
| 2022/07/05 | 1,042 | 1,089 | 1,042 | 1,063 | +31 | +3% | 11,400 |
| 2022/07/04 | 1,027 | 1,050 | 1,027 | 1,032 | +6 | +0.6% | 9,400 |
| 2022/07/01 | 1,050 | 1,060 | 1,009 | 1,026 | -24 | -2.3% | 23,700 |
| 2022/06/30 | 1,085 | 1,098 | 1,050 | 1,050 | -63 | -5.7% | 19,600 |
| 2022/06/29 | 1,063 | 1,113 | 1,063 | 1,113 | +45 | +4.2% | 42,700 |
| 2022/06/28 | 1,049 | 1,068 | 1,049 | 1,068 | +23 | +2.2% | 7,200 |
| 2022/06/27 | 1,053 | 1,060 | 1,045 | 1,045 | -3 | -0.3% | 5,600 |
| 2022/06/24 | 1,042 | 1,048 | 1,027 | 1,048 | +12 | +1.2% | 7,100 |
| 2022/06/23 | 1,029 | 1,051 | 1,025 | 1,036 | +17 | +1.7% | 6,600 |
| 2022/06/22 | 1,032 | 1,037 | 1,019 | 1,019 | -3 | -0.3% | 3,800 |
| 2022/06/21 | 1,009 | 1,027 | 1,009 | 1,022 | +18 | +1.8% | 7,600 |
| 2022/06/20 | 1,026 | 1,033 | 1,004 | 1,004 | -31 | -3% | 7,300 |
| 2022/06/17 | 1,006 | 1,041 | 1,006 | 1,035 | +9 | +0.9% | 12,800 |
| 2022/06/16 | 1,036 | 1,044 | 1,014 | 1,026 | +7 | +0.7% | 11,600 |
| 2022/06/15 | 1,044 | 1,048 | 1,019 | 1,019 | -25 | -2.4% | 16,200 |
| 2022/06/14 | 1,043 | 1,075 | 1,043 | 1,044 | -18 | -1.7% | 13,900 |
| 2022/06/13 | 1,058 | 1,088 | 1,058 | 1,062 | -16 | -1.5% | 5,900 |
| 2022/06/10 | 1,115 | 1,115 | 1,076 | 1,078 | -37 | -3.3% | 14,700 |
| 2022/06/09 | 1,083 | 1,115 | 1,083 | 1,115 | +22 | +2% | 16,800 |
| 2022/06/08 | 1,078 | 1,093 | 1,073 | 1,093 | +25 | +2.3% | 11,800 |
| 2022/06/07 | 1,085 | 1,100 | 1,065 | 1,068 | -22 | -2% | 13,500 |
| 2022/06/06 | 1,101 | 1,101 | 1,069 | 1,090 | -11 | -1% | 20,300 |
| 2022/06/03 | 1,123 | 1,123 | 1,085 | 1,101 | -39 | -3.4% | 9,900 |
| 2022/06/02 | 1,175 | 1,175 | 1,100 | 1,140 | -35 | -3% | 16,700 |
| 2022/06/01 | 1,161 | 1,175 | 1,143 | 1,175 | +16 | +1.4% | 13,500 |
| 2022/05/31 | 1,131 | 1,160 | 1,131 | 1,159 | +13 | +1.1% | 6,700 |
| 2022/05/30 | 1,119 | 1,146 | 1,108 | 1,146 | +37 | +3.3% | 33,200 |
| 2022/05/27 | 1,122 | 1,122 | 1,096 | 1,109 | +15 | +1.4% | 7,900 |
| 2022/05/26 | 1,111 | 1,122 | 1,085 | 1,094 | -6 | -0.5% | 14,000 |
| 2022/05/25 | 1,087 | 1,103 | 1,062 | 1,100 | +33 | +3.1% | 11,500 |
| 2022/05/24 | 1,130 | 1,138 | 1,067 | 1,067 | -74 | -6.5% | 13,600 |
| 2022/05/23 | 1,076 | 1,141 | 1,076 | 1,141 | +78 | +7.3% | 36,900 |
| 2022/05/20 | 1,033 | 1,063 | 1,033 | 1,063 | +24 | +2.3% | 22,800 |
| 2022/05/19 | 1,050 | 1,061 | 1,033 | 1,039 | -36 | -3.3% | 17,700 |
| 2022/05/18 | 1,086 | 1,090 | 1,064 | 1,075 | -10 | -0.9% | 10,900 |
| 2022/05/17 | 1,066 | 1,088 | 1,059 | 1,085 | +19 | +1.8% | 10,100 |
| 2022/05/16 | 1,070 | 1,073 | 1,046 | 1,066 | -9 | -0.8% | 14,000 |
| 2022/05/13 | 1,020 | 1,080 | 1,020 | 1,075 | +55 | +5.4% | 19,900 |
| 2022/05/12 | 1,044 | 1,054 | 1,016 | 1,020 | -24 | -2.3% | 34,300 |
| 2022/05/11 | 1,057 | 1,069 | 1,043 | 1,044 | -20 | -1.9% | 8,100 |
| 2022/05/10 | 1,061 | 1,077 | 1,040 | 1,064 | -4 | -0.4% | 10,000 |
| 2022/05/09 | 1,106 | 1,106 | 1,067 | 1,068 | -38 | -3.4% | 28,100 |
| 2022/05/06 | 1,086 | 1,109 | 1,063 | 1,106 | +18 | +1.7% | 10,100 |
| 2022/05/02 | 1,070 | 1,088 | 1,058 | 1,088 | +18 | +1.7% | 11,700 |
| 2022/04/28 | 1,060 | 1,077 | 1,050 | 1,070 | -9 | -0.8% | 11,500 |
701～
750
件表示中 / 6958件
類似銘柄と比較する
現在ご覧いただいている「ケーユーＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ケーユーＨＤ | 108,600円 | -3.1% | -8.2% | 5.34% | 6.05倍 | 0.53倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ＳＲＳＨＤ | 118,800円 | +12.6% | +10.3% | 0.84% | 30.71倍 | 2.98倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 211,100円 | +7.0% | +14.0% | 1.33% | 28.31倍 | 5.51倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| ホットランドＨ | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84倍 | 3.83倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 海 帆 | 81,000円 | - | - | 0.00% | - | 31.75倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
