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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,124 | 1,135 | 1,118 | 1,133 | +11 | +1% | 26,500 |
| 2025/01/20 | 1,111 | 1,122 | 1,092 | 1,122 | +10 | +0.9% | 85,100 |
| 2025/01/17 | 1,111 | 1,114 | 1,104 | 1,112 | ±0 | ±0% | 47,800 |
| 2025/01/16 | 1,113 | 1,116 | 1,100 | 1,112 | +2 | +0.2% | 45,600 |
| 2025/01/15 | 1,096 | 1,116 | 1,096 | 1,110 | +29 | +2.7% | 51,300 |
| 2025/01/14 | 1,088 | 1,093 | 1,079 | 1,081 | -7 | -0.6% | 33,400 |
| 2025/01/10 | 1,094 | 1,096 | 1,088 | 1,088 | -8 | -0.7% | 36,700 |
| 2025/01/09 | 1,106 | 1,106 | 1,096 | 1,096 | -10 | -0.9% | 37,700 |
| 2025/01/08 | 1,107 | 1,109 | 1,100 | 1,106 | -3 | -0.3% | 44,000 |
| 2025/01/07 | 1,111 | 1,115 | 1,102 | 1,109 | -1 | -0.1% | 48,700 |
| 2025/01/06 | 1,116 | 1,124 | 1,110 | 1,110 | -1 | -0.1% | 41,900 |
| 2024/12/30 | 1,118 | 1,120 | 1,111 | 1,111 | -7 | -0.6% | 20,800 |
| 2024/12/27 | 1,115 | 1,119 | 1,108 | 1,118 | +4 | +0.4% | 30,600 |
| 2024/12/26 | 1,089 | 1,114 | 1,089 | 1,114 | +27 | +2.5% | 48,100 |
| 2024/12/25 | 1,090 | 1,090 | 1,079 | 1,087 | ±0 | ±0% | 85,600 |
| 2024/12/24 | 1,090 | 1,090 | 1,082 | 1,087 | ±0 | ±0% | 83,800 |
| 2024/12/23 | 1,093 | 1,095 | 1,085 | 1,087 | -5 | -0.5% | 63,500 |
| 2024/12/20 | 1,100 | 1,101 | 1,089 | 1,092 | -1 | -0.1% | 33,800 |
| 2024/12/19 | 1,089 | 1,098 | 1,087 | 1,093 | -6 | -0.5% | 26,800 |
| 2024/12/18 | 1,106 | 1,106 | 1,094 | 1,099 | -7 | -0.6% | 41,800 |
| 2024/12/17 | 1,111 | 1,122 | 1,106 | 1,106 | -5 | -0.5% | 46,400 |
| 2024/12/16 | 1,117 | 1,118 | 1,111 | 1,111 | -6 | -0.5% | 17,100 |
| 2024/12/13 | 1,109 | 1,123 | 1,108 | 1,117 | +2 | +0.2% | 35,100 |
| 2024/12/12 | 1,116 | 1,120 | 1,109 | 1,115 | +5 | +0.5% | 54,300 |
| 2024/12/11 | 1,119 | 1,120 | 1,108 | 1,110 | -9 | -0.8% | 34,900 |
| 2024/12/10 | 1,132 | 1,132 | 1,119 | 1,119 | -8 | -0.7% | 28,300 |
| 2024/12/09 | 1,118 | 1,129 | 1,113 | 1,127 | +15 | +1.3% | 51,800 |
| 2024/12/06 | 1,116 | 1,118 | 1,104 | 1,112 | +4 | +0.4% | 55,300 |
| 2024/12/05 | 1,117 | 1,123 | 1,108 | 1,108 | -8 | -0.7% | 33,800 |
| 2024/12/04 | 1,134 | 1,134 | 1,111 | 1,116 | -26 | -2.3% | 50,500 |
| 2024/12/03 | 1,140 | 1,155 | 1,135 | 1,142 | +10 | +0.9% | 58,300 |
| 2024/12/02 | 1,127 | 1,137 | 1,119 | 1,132 | +13 | +1.2% | 40,500 |
| 2024/11/29 | 1,117 | 1,124 | 1,115 | 1,119 | ±0 | ±0% | 31,700 |
| 2024/11/28 | 1,106 | 1,119 | 1,106 | 1,119 | +7 | +0.6% | 28,000 |
| 2024/11/27 | 1,117 | 1,121 | 1,103 | 1,112 | -10 | -0.9% | 43,500 |
| 2024/11/26 | 1,111 | 1,128 | 1,111 | 1,122 | +11 | +1% | 36,600 |
| 2024/11/25 | 1,113 | 1,117 | 1,106 | 1,111 | ±0 | ±0% | 77,100 |
| 2024/11/22 | 1,098 | 1,115 | 1,098 | 1,111 | +9 | +0.8% | 46,600 |
| 2024/11/21 | 1,101 | 1,107 | 1,096 | 1,102 | ±0 | ±0% | 25,900 |
| 2024/11/20 | 1,116 | 1,116 | 1,101 | 1,102 | -14 | -1.3% | 27,600 |
| 2024/11/19 | 1,108 | 1,118 | 1,105 | 1,116 | +6 | +0.5% | 39,300 |
| 2024/11/18 | 1,110 | 1,116 | 1,104 | 1,110 | -1 | -0.1% | 24,800 |
| 2024/11/15 | 1,111 | 1,117 | 1,103 | 1,111 | +10 | +0.9% | 32,200 |
| 2024/11/14 | 1,114 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 31,500 |
| 2024/11/13 | 1,099 | 1,114 | 1,093 | 1,113 | +16 | +1.5% | 54,500 |
| 2024/11/12 | 1,111 | 1,115 | 1,092 | 1,097 | +36 | +3.4% | 95,800 |
| 2024/11/11 | 1,081 | 1,082 | 1,060 | 1,061 | -20 | -1.9% | 46,800 |
| 2024/11/08 | 1,093 | 1,097 | 1,077 | 1,081 | -3 | -0.3% | 40,400 |
| 2024/11/07 | 1,082 | 1,091 | 1,077 | 1,084 | +2 | +0.2% | 64,600 |
| 2024/11/06 | 1,090 | 1,092 | 1,074 | 1,082 | -3 | -0.3% | 36,600 |
51～
100
件表示中 / 6926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 | 102,400円 | -3.0% | -6.0% | 5.57% | 5.61倍 | 0.52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 |
| インターメスティ | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ＳＦＰ | 198,500円 | +3.2% | +2.9% | 1.31% | 30.17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 |
| ハニーズＨＬＤ | 158,000円 | +5.2% | +3.0% | 3.48% | 8.99倍 | 0.99倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| オイラ大地 | 115,800円 | +71.8% | +58.4% | 0.00% | 12.57倍 | 1.38倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
