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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,181 | 1,192 | 1,172 | 1,185 | ±0 | ±0% | 95,100 |
| 2024/03/01 | 1,185 | 1,200 | 1,175 | 1,185 | -4 | -0.3% | 160,400 |
| 2024/02/29 | 1,210 | 1,210 | 1,181 | 1,189 | -14 | -1.2% | 78,800 |
| 2024/02/28 | 1,199 | 1,213 | 1,199 | 1,203 | +14 | +1.2% | 60,000 |
| 2024/02/27 | 1,180 | 1,202 | 1,180 | 1,189 | +9 | +0.8% | 82,600 |
| 2024/02/26 | 1,184 | 1,190 | 1,179 | 1,180 | +2 | +0.2% | 44,800 |
| 2024/02/22 | 1,181 | 1,182 | 1,169 | 1,178 | +2 | +0.2% | 59,300 |
| 2024/02/21 | 1,179 | 1,181 | 1,170 | 1,176 | -6 | -0.5% | 56,800 |
| 2024/02/20 | 1,179 | 1,190 | 1,176 | 1,182 | +11 | +0.9% | 95,800 |
| 2024/02/19 | 1,163 | 1,180 | 1,163 | 1,171 | ±0 | ±0% | 67,500 |
| 2024/02/16 | 1,156 | 1,173 | 1,156 | 1,171 | +10 | +0.9% | 47,900 |
| 2024/02/15 | 1,161 | 1,164 | 1,156 | 1,161 | +5 | +0.4% | 39,400 |
| 2024/02/14 | 1,184 | 1,184 | 1,153 | 1,156 | -32 | -2.7% | 51,800 |
| 2024/02/13 | 1,182 | 1,190 | 1,168 | 1,188 | +10 | +0.8% | 67,700 |
| 2024/02/09 | 1,182 | 1,208 | 1,172 | 1,178 | -15 | -1.3% | 73,700 |
| 2024/02/08 | 1,195 | 1,196 | 1,179 | 1,193 | -6 | -0.5% | 63,100 |
| 2024/02/07 | 1,184 | 1,200 | 1,183 | 1,199 | +8 | +0.7% | 46,600 |
| 2024/02/06 | 1,200 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 41,100 |
| 2024/02/05 | 1,188 | 1,203 | 1,188 | 1,200 | +19 | +1.6% | 53,800 |
| 2024/02/02 | 1,184 | 1,186 | 1,169 | 1,181 | -2 | -0.2% | 50,200 |
| 2024/02/01 | 1,187 | 1,189 | 1,179 | 1,183 | -8 | -0.7% | 40,000 |
| 2024/01/31 | 1,183 | 1,193 | 1,181 | 1,191 | +6 | +0.5% | 59,700 |
| 2024/01/30 | 1,195 | 1,195 | 1,179 | 1,185 | -3 | -0.3% | 40,000 |
| 2024/01/29 | 1,178 | 1,192 | 1,177 | 1,188 | +24 | +2.1% | 61,600 |
| 2024/01/26 | 1,166 | 1,167 | 1,156 | 1,164 | -2 | -0.2% | 60,600 |
| 2024/01/25 | 1,162 | 1,169 | 1,158 | 1,166 | +6 | +0.5% | 34,200 |
| 2024/01/24 | 1,167 | 1,172 | 1,156 | 1,160 | -7 | -0.6% | 37,200 |
| 2024/01/23 | 1,171 | 1,178 | 1,166 | 1,167 | -3 | -0.3% | 25,100 |
| 2024/01/22 | 1,173 | 1,177 | 1,166 | 1,170 | +10 | +0.9% | 38,100 |
| 2024/01/19 | 1,174 | 1,180 | 1,160 | 1,160 | -14 | -1.2% | 37,200 |
| 2024/01/18 | 1,147 | 1,179 | 1,147 | 1,174 | +29 | +2.5% | 61,300 |
| 2024/01/17 | 1,160 | 1,170 | 1,145 | 1,145 | -11 | -1% | 56,900 |
| 2024/01/16 | 1,155 | 1,162 | 1,152 | 1,156 | +1 | +0.1% | 39,600 |
| 2024/01/15 | 1,151 | 1,161 | 1,151 | 1,155 | +5 | +0.4% | 36,400 |
| 2024/01/12 | 1,156 | 1,157 | 1,140 | 1,150 | -1 | -0.1% | 34,200 |
| 2024/01/11 | 1,156 | 1,156 | 1,149 | 1,151 | +6 | +0.5% | 47,500 |
| 2024/01/10 | 1,140 | 1,153 | 1,132 | 1,145 | +8 | +0.7% | 65,600 |
| 2024/01/09 | 1,135 | 1,148 | 1,130 | 1,137 | +12 | +1.1% | 52,500 |
| 2024/01/05 | 1,121 | 1,130 | 1,120 | 1,125 | +8 | +0.7% | 39,700 |
| 2024/01/04 | 1,109 | 1,119 | 1,096 | 1,117 | +9 | +0.8% | 40,800 |
| 2023/12/29 | 1,096 | 1,109 | 1,096 | 1,108 | +12 | +1.1% | 56,200 |
| 2023/12/28 | 1,073 | 1,096 | 1,072 | 1,096 | +19 | +1.8% | 50,800 |
| 2023/12/27 | 1,067 | 1,077 | 1,061 | 1,077 | +10 | +0.9% | 59,200 |
| 2023/12/26 | 1,052 | 1,069 | 1,052 | 1,067 | +17 | +1.6% | 80,900 |
| 2023/12/25 | 1,073 | 1,073 | 1,049 | 1,050 | -19 | -1.8% | 295,700 |
| 2023/12/22 | 1,069 | 1,073 | 1,065 | 1,069 | +2 | +0.2% | 62,100 |
| 2023/12/21 | 1,075 | 1,079 | 1,066 | 1,067 | -6 | -0.6% | 79,800 |
| 2023/12/20 | 1,080 | 1,080 | 1,072 | 1,073 | +2 | +0.2% | 70,200 |
| 2023/12/19 | 1,070 | 1,075 | 1,060 | 1,071 | +2 | +0.2% | 91,400 |
| 2023/12/18 | 1,068 | 1,069 | 1,059 | 1,069 | -2 | -0.2% | 70,300 |
51～
100
件表示中 / 6710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 | 119,100円 | -3.0% | -6.0% | 4.79% | 6.44倍 | 0.62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 |
| Ｕアローズ | 175,700円 | +11.7% | +6.7% | 3.13% | 11.70倍 | 1.38倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| コメ兵ＨＤ | 467,000円 | +17.2% | +5.6% | 2.14% | 9.84倍 | 1.80倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| ＪＥＨ | 217,700円 | +10.6% | +18.4% | 2.02% | 19.45倍 | 3.93倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| 松 屋 | 97,100円 | +5.5% | -18.3% | 1.03% | 36.79倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
