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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,002 | 1,079 | 985 | 1,079 | +61 | +6% | 58,800 |
| 2022/04/26 | 1,044 | 1,058 | 1,018 | 1,018 | -26 | -2.5% | 7,400 |
| 2022/04/25 | 1,041 | 1,044 | 1,021 | 1,044 | -3 | -0.3% | 9,300 |
| 2022/04/22 | 1,066 | 1,066 | 1,031 | 1,047 | -31 | -2.9% | 5,600 |
| 2022/04/21 | 1,096 | 1,096 | 1,066 | 1,078 | -22 | -2% | 7,800 |
| 2022/04/20 | 1,087 | 1,103 | 1,079 | 1,100 | +15 | +1.4% | 5,700 |
| 2022/04/19 | 1,063 | 1,085 | 1,063 | 1,085 | +22 | +2.1% | 4,300 |
| 2022/04/18 | 1,043 | 1,075 | 1,043 | 1,063 | +13 | +1.2% | 7,200 |
| 2022/04/15 | 1,065 | 1,070 | 1,050 | 1,050 | -15 | -1.4% | 9,700 |
| 2022/04/14 | 1,041 | 1,069 | 1,030 | 1,065 | +19 | +1.8% | 6,100 |
| 2022/04/13 | 1,045 | 1,048 | 1,026 | 1,046 | +10 | +1% | 8,800 |
| 2022/04/12 | 1,087 | 1,087 | 1,036 | 1,036 | -63 | -5.7% | 12,700 |
| 2022/04/11 | 1,073 | 1,108 | 1,073 | 1,099 | +5 | +0.5% | 10,300 |
| 2022/04/08 | 1,085 | 1,099 | 1,066 | 1,094 | +19 | +1.8% | 17,400 |
| 2022/04/07 | 1,111 | 1,111 | 1,056 | 1,075 | -53 | -4.7% | 19,400 |
| 2022/04/06 | 1,138 | 1,150 | 1,128 | 1,128 | -10 | -0.9% | 8,600 |
| 2022/04/05 | 1,104 | 1,157 | 1,098 | 1,138 | +43 | +3.9% | 31,900 |
| 2022/04/04 | 1,082 | 1,104 | 1,082 | 1,095 | +12 | +1.1% | 6,500 |
| 2022/04/01 | 1,079 | 1,103 | 1,072 | 1,083 | +4 | +0.4% | 11,200 |
| 2022/03/31 | 1,095 | 1,105 | 1,079 | 1,079 | -36 | -3.2% | 13,300 |
| 2022/03/30 | 1,106 | 1,128 | 1,084 | 1,115 | -8 | -0.7% | 15,900 |
| 2022/03/29 | 1,085 | 1,123 | 1,077 | 1,123 | +37 | +3.4% | 16,500 |
| 2022/03/28 | 1,132 | 1,132 | 1,077 | 1,086 | -42 | -3.7% | 17,200 |
| 2022/03/25 | 1,164 | 1,165 | 1,124 | 1,128 | -23 | -2% | 10,300 |
| 2022/03/24 | 1,126 | 1,151 | 1,120 | 1,151 | +17 | +1.5% | 10,800 |
| 2022/03/23 | 1,123 | 1,147 | 1,112 | 1,134 | +29 | +2.6% | 16,800 |
| 2022/03/22 | 1,136 | 1,136 | 1,091 | 1,105 | -33 | -2.9% | 14,700 |
| 2022/03/18 | 1,137 | 1,138 | 1,119 | 1,138 | +1 | +0.1% | 7,200 |
| 2022/03/17 | 1,122 | 1,140 | 1,108 | 1,137 | +17 | +1.5% | 13,700 |
| 2022/03/16 | 1,117 | 1,128 | 1,078 | 1,120 | +17 | +1.5% | 18,400 |
| 2022/03/15 | 1,099 | 1,133 | 1,098 | 1,103 | +11 | +1% | 14,700 |
| 2022/03/14 | 1,076 | 1,099 | 1,057 | 1,092 | +31 | +2.9% | 13,100 |
| 2022/03/11 | 1,046 | 1,071 | 1,046 | 1,061 | -11 | -1% | 13,200 |
| 2022/03/10 | 1,032 | 1,084 | 1,019 | 1,072 | +79 | +8% | 16,700 |
| 2022/03/09 | 1,040 | 1,068 | 993 | 993 | -43 | -4.2% | 12,700 |
| 2022/03/08 | 1,027 | 1,072 | 1,019 | 1,036 | -8 | -0.8% | 17,200 |
| 2022/03/07 | 1,066 | 1,066 | 1,044 | 1,044 | -26 | -2.4% | 11,500 |
| 2022/03/04 | 1,065 | 1,108 | 1,065 | 1,070 | -21 | -1.9% | 14,000 |
| 2022/03/03 | 1,073 | 1,122 | 1,073 | 1,091 | +18 | +1.7% | 9,800 |
| 2022/03/02 | 1,075 | 1,123 | 1,073 | 1,073 | -2 | -0.2% | 17,900 |
| 2022/03/01 | 1,142 | 1,142 | 1,075 | 1,075 | -62 | -5.5% | 17,500 |
| 2022/02/28 | 1,086 | 1,137 | 1,086 | 1,137 | +49 | +4.5% | 12,100 |
| 2022/02/25 | 1,094 | 1,094 | 1,081 | 1,088 | -6 | -0.5% | 6,500 |
| 2022/02/24 | 1,062 | 1,094 | 1,059 | 1,094 | +14 | +1.3% | 8,400 |
| 2022/02/22 | 1,070 | 1,099 | 1,070 | 1,080 | -15 | -1.4% | 4,700 |
| 2022/02/21 | 1,062 | 1,095 | 1,058 | 1,095 | +27 | +2.5% | 5,000 |
| 2022/02/18 | 1,058 | 1,074 | 1,057 | 1,068 | -14 | -1.3% | 7,900 |
| 2022/02/17 | 1,093 | 1,094 | 1,080 | 1,082 | -5 | -0.5% | 8,000 |
| 2022/02/16 | 1,099 | 1,099 | 1,060 | 1,087 | +2 | +0.2% | 12,900 |
| 2022/02/15 | 1,037 | 1,088 | 1,034 | 1,085 | +78 | +7.7% | 36,500 |
751～
800
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
