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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,138 | 1,140 | 1,121 | 1,129 | -9 | -0.8% | 43,400 |
| 2025/03/06 | 1,159 | 1,165 | 1,135 | 1,138 | -18 | -1.6% | 67,200 |
| 2025/03/05 | 1,139 | 1,156 | 1,136 | 1,156 | +20 | +1.8% | 49,200 |
| 2025/03/04 | 1,140 | 1,140 | 1,124 | 1,136 | -1 | -0.1% | 51,800 |
| 2025/03/03 | 1,125 | 1,140 | 1,122 | 1,137 | +21 | +1.9% | 71,400 |
| 2025/02/28 | 1,110 | 1,129 | 1,108 | 1,116 | +6 | +0.5% | 86,300 |
| 2025/02/27 | 1,096 | 1,112 | 1,095 | 1,110 | +15 | +1.4% | 34,500 |
| 2025/02/26 | 1,108 | 1,108 | 1,091 | 1,095 | -14 | -1.3% | 82,600 |
| 2025/02/25 | 1,106 | 1,112 | 1,098 | 1,109 | +7 | +0.6% | 54,500 |
| 2025/02/21 | 1,114 | 1,114 | 1,100 | 1,102 | -3 | -0.3% | 37,500 |
| 2025/02/20 | 1,114 | 1,114 | 1,101 | 1,105 | -9 | -0.8% | 43,200 |
| 2025/02/19 | 1,110 | 1,115 | 1,108 | 1,114 | +4 | +0.4% | 22,000 |
| 2025/02/18 | 1,119 | 1,119 | 1,100 | 1,110 | -7 | -0.6% | 106,300 |
| 2025/02/17 | 1,120 | 1,128 | 1,117 | 1,117 | +1 | +0.1% | 25,500 |
| 2025/02/14 | 1,126 | 1,126 | 1,115 | 1,116 | -2 | -0.2% | 12,100 |
| 2025/02/13 | 1,117 | 1,125 | 1,117 | 1,118 | +5 | +0.4% | 18,000 |
| 2025/02/12 | 1,120 | 1,120 | 1,106 | 1,113 | +2 | +0.2% | 43,900 |
| 2025/02/10 | 1,117 | 1,117 | 1,099 | 1,111 | -20 | -1.8% | 84,300 |
| 2025/02/07 | 1,135 | 1,144 | 1,128 | 1,131 | +3 | +0.3% | 67,200 |
| 2025/02/06 | 1,140 | 1,145 | 1,126 | 1,128 | -12 | -1.1% | 27,800 |
| 2025/02/05 | 1,139 | 1,152 | 1,138 | 1,140 | +7 | +0.6% | 36,600 |
| 2025/02/04 | 1,124 | 1,143 | 1,122 | 1,133 | +8 | +0.7% | 43,100 |
| 2025/02/03 | 1,135 | 1,146 | 1,125 | 1,125 | -6 | -0.5% | 61,900 |
| 2025/01/31 | 1,130 | 1,139 | 1,124 | 1,131 | +1 | +0.1% | 31,400 |
| 2025/01/30 | 1,126 | 1,133 | 1,122 | 1,130 | +2 | +0.2% | 44,900 |
| 2025/01/29 | 1,129 | 1,139 | 1,128 | 1,128 | ±0 | ±0% | 32,300 |
| 2025/01/28 | 1,128 | 1,135 | 1,128 | 1,128 | ±0 | ±0% | 31,100 |
| 2025/01/27 | 1,121 | 1,132 | 1,118 | 1,128 | +10 | +0.9% | 44,100 |
| 2025/01/24 | 1,120 | 1,126 | 1,112 | 1,118 | -1 | -0.1% | 24,700 |
| 2025/01/23 | 1,136 | 1,136 | 1,119 | 1,119 | -14 | -1.2% | 21,000 |
| 2025/01/22 | 1,135 | 1,143 | 1,131 | 1,133 | ±0 | ±0% | 33,100 |
| 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 |
51～
100
件表示中 / 6957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 | 107,200円 | -3.1% | -8.2% | 5.41% | 5.97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 |
| ＳＲＳＨＤ | 118,200円 | +12.6% | +10.3% | 0.85% | 30.55倍 | 2.96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 | 210,900円 | +7.0% | +14.0% | 1.33% | 28.29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 | 211,800円 | +19.2% | +0.2% | 0.61% | 23.70倍 | 3.80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 | 80,300円 | - | - | 0.00% | - | 31.48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
