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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 999 | 1,001 | 984 | 984 | -15 | -1.5% | 11,100 |
| 2021/08/18 | 996 | 1,007 | 990 | 999 | -1 | -0.1% | 9,900 |
| 2021/08/17 | 986 | 1,015 | 985 | 1,000 | +15 | +1.5% | 21,900 |
| 2021/08/16 | 977 | 987 | 960 | 985 | +5 | +0.5% | 29,700 |
| 2021/08/13 | 974 | 1,000 | 962 | 980 | -69 | -6.6% | 40,500 |
| 2021/08/12 | 1,060 | 1,087 | 1,024 | 1,049 | -1 | -0.1% | 47,800 |
| 2021/08/11 | 1,025 | 1,050 | 1,005 | 1,050 | +25 | +2.4% | 10,300 |
| 2021/08/10 | 1,001 | 1,027 | 1,001 | 1,025 | +20 | +2% | 7,400 |
| 2021/08/06 | 988 | 1,007 | 984 | 1,005 | +20 | +2% | 9,200 |
| 2021/08/05 | 1,018 | 1,038 | 983 | 985 | -36 | -3.5% | 16,100 |
| 2021/08/04 | 1,030 | 1,033 | 1,021 | 1,021 | -18 | -1.7% | 4,500 |
| 2021/08/03 | 1,047 | 1,061 | 1,034 | 1,039 | -8 | -0.8% | 16,500 |
| 2021/08/02 | 1,020 | 1,056 | 1,020 | 1,047 | +47 | +4.7% | 23,000 |
| 2021/07/30 | 1,043 | 1,050 | 1,000 | 1,000 | -54 | -5.1% | 22,800 |
| 2021/07/29 | 1,042 | 1,054 | 1,034 | 1,054 | +15 | +1.4% | 8,700 |
| 2021/07/28 | 1,025 | 1,039 | 1,024 | 1,039 | +4 | +0.4% | 11,400 |
| 2021/07/27 | 1,035 | 1,035 | 1,028 | 1,035 | +8 | +0.8% | 7,500 |
| 2021/07/26 | 1,056 | 1,056 | 1,024 | 1,027 | +5 | +0.5% | 34,400 |
| 2021/07/21 | 1,007 | 1,023 | 1,000 | 1,022 | +36 | +3.7% | 26,500 |
| 2021/07/20 | 989 | 1,004 | 985 | 986 | -6 | -0.6% | 10,800 |
| 2021/07/19 | 980 | 1,010 | 980 | 992 | +16 | +1.6% | 22,000 |
| 2021/07/16 | 1,009 | 1,021 | 963 | 976 | -25 | -2.5% | 36,100 |
| 2021/07/15 | 980 | 1,014 | 977 | 1,001 | +35 | +3.6% | 34,300 |
| 2021/07/14 | 964 | 968 | 964 | 966 | ±0 | ±0% | 3,300 |
| 2021/07/13 | 965 | 966 | 943 | 966 | +6 | +0.6% | 10,500 |
| 2021/07/12 | 937 | 960 | 937 | 960 | +23 | +2.5% | 7,600 |
| 2021/07/09 | 930 | 944 | 926 | 937 | +12 | +1.3% | 18,600 |
| 2021/07/08 | 933 | 948 | 925 | 925 | -21 | -2.2% | 24,300 |
| 2021/07/07 | 965 | 965 | 945 | 946 | -27 | -2.8% | 9,500 |
| 2021/07/06 | 980 | 980 | 970 | 973 | +3 | +0.3% | 6,800 |
| 2021/07/05 | 966 | 974 | 966 | 970 | +1 | +0.1% | 3,100 |
| 2021/07/02 | 960 | 972 | 960 | 969 | +14 | +1.5% | 4,700 |
| 2021/07/01 | 970 | 976 | 955 | 955 | -21 | -2.2% | 6,600 |
| 2021/06/30 | 969 | 983 | 969 | 976 | +14 | +1.5% | 3,600 |
| 2021/06/29 | 997 | 997 | 962 | 962 | -38 | -3.8% | 9,600 |
| 2021/06/28 | 973 | 1,001 | 969 | 1,000 | +27 | +2.8% | 22,400 |
| 2021/06/25 | 970 | 973 | 955 | 973 | +3 | +0.3% | 8,100 |
| 2021/06/24 | 937 | 971 | 937 | 970 | +22 | +2.3% | 5,700 |
| 2021/06/23 | 943 | 954 | 928 | 948 | +10 | +1.1% | 10,200 |
| 2021/06/22 | 932 | 949 | 932 | 938 | +17 | +1.8% | 8,700 |
| 2021/06/21 | 936 | 936 | 921 | 921 | -20 | -2.1% | 16,900 |
| 2021/06/18 | 948 | 952 | 940 | 941 | -7 | -0.7% | 26,500 |
| 2021/06/17 | 948 | 957 | 948 | 948 | -7 | -0.7% | 4,600 |
| 2021/06/16 | 961 | 968 | 945 | 955 | -5 | -0.5% | 11,400 |
| 2021/06/15 | 955 | 966 | 935 | 960 | +1 | +0.1% | 13,900 |
| 2021/06/14 | 973 | 973 | 955 | 959 | -9 | -0.9% | 12,600 |
| 2021/06/11 | 974 | 977 | 968 | 968 | ±0 | ±0% | 9,900 |
| 2021/06/10 | 983 | 984 | 966 | 968 | -17 | -1.7% | 18,600 |
| 2021/06/09 | 979 | 985 | 978 | 985 | +6 | +0.6% | 2,000 |
| 2021/06/08 | 992 | 992 | 971 | 979 | -7 | -0.7% | 4,100 |
801～
850
件表示中 / 6839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 | 111,100円 | -3.0% | -6.0% | 5.13% | 6.08倍 | 0.56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 |
| サガミＨＤ | 172,700円 | +9.7% | +22.0% | 0.46% | 38.74倍 | 3.00倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ＲＥＭＩＸ | 41,600円 | +18.1% | -55.1% | 0.00% | 73.11倍 | 2.72倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| 松 屋 | 88,100円 | +16.4% | +70.2% | 1.14% | 15.58倍 | 1.71倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＢＥＥＮＯＳ | 344,500円 | -27.7% | +17.1% | 1.16% | 23.94倍 | 3.11倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
