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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,084 | 1,090 | 1,058 | 1,066 | -15 | -1.4% | 216,100 |
| 2024/09/05 | 1,075 | 1,093 | 1,055 | 1,081 | +6 | +0.6% | 226,300 |
| 2024/09/04 | 1,095 | 1,102 | 1,071 | 1,075 | -35 | -3.2% | 262,600 |
| 2024/09/03 | 1,115 | 1,120 | 1,106 | 1,110 | -10 | -0.9% | 104,000 |
| 2024/09/02 | 1,141 | 1,142 | 1,114 | 1,120 | -16 | -1.4% | 95,000 |
| 2024/08/30 | 1,135 | 1,139 | 1,128 | 1,136 | +1 | +0.1% | 58,800 |
| 2024/08/29 | 1,128 | 1,139 | 1,122 | 1,135 | +7 | +0.6% | 51,800 |
| 2024/08/28 | 1,130 | 1,132 | 1,113 | 1,128 | -2 | -0.2% | 89,700 |
| 2024/08/27 | 1,117 | 1,139 | 1,113 | 1,130 | +21 | +1.9% | 84,300 |
| 2024/08/26 | 1,099 | 1,111 | 1,085 | 1,109 | +32 | +3% | 150,100 |
| 2024/08/23 | 1,067 | 1,087 | 1,067 | 1,077 | +15 | +1.4% | 120,500 |
| 2024/08/22 | 1,059 | 1,067 | 1,056 | 1,062 | -2 | -0.2% | 139,800 |
| 2024/08/21 | 1,058 | 1,066 | 1,045 | 1,064 | -1 | -0.1% | 155,600 |
| 2024/08/20 | 1,063 | 1,070 | 1,058 | 1,065 | +5 | +0.5% | 95,200 |
| 2024/08/19 | 1,080 | 1,084 | 1,057 | 1,060 | -22 | -2% | 112,700 |
| 2024/08/16 | 1,088 | 1,099 | 1,073 | 1,082 | +19 | +1.8% | 107,200 |
| 2024/08/15 | 1,064 | 1,084 | 1,052 | 1,063 | +6 | +0.6% | 136,000 |
| 2024/08/14 | 1,080 | 1,085 | 1,050 | 1,057 | +21 | +2% | 193,000 |
| 2024/08/13 | 1,033 | 1,049 | 1,020 | 1,036 | +33 | +3.3% | 279,700 |
| 2024/08/09 | 1,029 | 1,029 | 993 | 1,003 | +9 | +0.9% | 236,000 |
| 2024/08/08 | 1,012 | 1,027 | 989 | 994 | -25 | -2.5% | 175,500 |
| 2024/08/07 | 1,014 | 1,047 | 999 | 1,019 | -13 | -1.3% | 236,200 |
| 2024/08/06 | 1,019 | 1,041 | 987 | 1,032 | +105 | +11.3% | 257,400 |
| 2024/08/05 | 1,033 | 1,033 | 911 | 927 | -166 | -15.2% | 466,700 |
| 2024/08/02 | 1,125 | 1,126 | 1,089 | 1,093 | -66 | -5.7% | 286,600 |
| 2024/08/01 | 1,201 | 1,202 | 1,150 | 1,159 | -54 | -4.5% | 193,300 |
| 2024/07/31 | 1,191 | 1,213 | 1,184 | 1,213 | +16 | +1.3% | 54,500 |
| 2024/07/30 | 1,205 | 1,209 | 1,190 | 1,197 | -4 | -0.3% | 53,100 |
| 2024/07/29 | 1,187 | 1,201 | 1,181 | 1,201 | +21 | +1.8% | 139,700 |
| 2024/07/26 | 1,160 | 1,187 | 1,157 | 1,180 | +22 | +1.9% | 208,800 |
| 2024/07/25 | 1,156 | 1,169 | 1,154 | 1,158 | -21 | -1.8% | 119,800 |
| 2024/07/24 | 1,175 | 1,188 | 1,167 | 1,179 | -6 | -0.5% | 107,500 |
| 2024/07/23 | 1,187 | 1,193 | 1,160 | 1,185 | -2 | -0.2% | 240,200 |
| 2024/07/22 | 1,208 | 1,208 | 1,182 | 1,187 | -24 | -2% | 101,000 |
| 2024/07/19 | 1,210 | 1,222 | 1,193 | 1,211 | -7 | -0.6% | 189,500 |
| 2024/07/18 | 1,260 | 1,260 | 1,215 | 1,218 | -43 | -3.4% | 137,700 |
| 2024/07/17 | 1,262 | 1,267 | 1,257 | 1,261 | +3 | +0.2% | 61,600 |
| 2024/07/16 | 1,268 | 1,276 | 1,256 | 1,258 | -10 | -0.8% | 101,400 |
| 2024/07/12 | 1,260 | 1,271 | 1,252 | 1,268 | -5 | -0.4% | 66,900 |
| 2024/07/11 | 1,282 | 1,282 | 1,260 | 1,273 | ±0 | ±0% | 42,800 |
| 2024/07/10 | 1,284 | 1,289 | 1,265 | 1,273 | -9 | -0.7% | 44,700 |
| 2024/07/09 | 1,288 | 1,290 | 1,271 | 1,282 | -7 | -0.5% | 44,100 |
| 2024/07/08 | 1,306 | 1,306 | 1,288 | 1,289 | -13 | -1% | 19,700 |
| 2024/07/05 | 1,315 | 1,322 | 1,285 | 1,302 | -17 | -1.3% | 26,700 |
| 2024/07/04 | 1,314 | 1,324 | 1,304 | 1,319 | +18 | +1.4% | 32,300 |
| 2024/07/03 | 1,300 | 1,307 | 1,289 | 1,301 | +1 | +0.1% | 34,600 |
| 2024/07/02 | 1,290 | 1,304 | 1,283 | 1,300 | +6 | +0.5% | 35,800 |
| 2024/07/01 | 1,329 | 1,330 | 1,281 | 1,294 | -27 | -2% | 38,600 |
| 2024/06/28 | 1,331 | 1,331 | 1,308 | 1,321 | -9 | -0.7% | 30,300 |
| 2024/06/27 | 1,308 | 1,330 | 1,305 | 1,330 | +23 | +1.8% | 45,800 |
51～
100
件表示中 / 6838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 | 110,600円 | -3.0% | -6.0% | 5.15% | 6.05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 | 172,000円 | +9.7% | +22.0% | 0.47% | 38.58倍 | 2.98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 |
| ゼビオＨＤ | 109,400円 | +3.5% | +16.3% | 2.74% | 15.58倍 | 0.37倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 松 屋 | 87,500円 | +16.4% | +70.2% | 1.14% | 15.47倍 | 1.70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 |
| ＳＲＳＨＤ | 112,200円 | +6.3% | +6.4% | 0.67% | 30.94倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム
