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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 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 |
| 2021/06/07 | 976 | 988 | 975 | 986 | +19 | +2% | 6,200 |
| 2021/06/04 | 986 | 986 | 966 | 967 | -29 | -2.9% | 10,400 |
| 2021/06/03 | 985 | 998 | 984 | 996 | +20 | +2% | 13,600 |
| 2021/06/02 | 959 | 990 | 959 | 976 | +12 | +1.2% | 20,600 |
| 2021/06/01 | 952 | 965 | 952 | 964 | +17 | +1.8% | 4,700 |
| 2021/05/31 | 969 | 969 | 947 | 947 | -13 | -1.4% | 8,800 |
| 2021/05/28 | 963 | 963 | 952 | 960 | +13 | +1.4% | 7,000 |
| 2021/05/27 | 951 | 951 | 943 | 947 | +4 | +0.4% | 9,600 |
| 2021/05/26 | 982 | 982 | 943 | 943 | -26 | -2.7% | 6,700 |
| 2021/05/25 | 988 | 988 | 962 | 969 | -17 | -1.7% | 6,600 |
| 2021/05/24 | 947 | 986 | 946 | 986 | +54 | +5.8% | 12,200 |
| 2021/05/21 | 908 | 935 | 897 | 932 | +28 | +3.1% | 16,000 |
| 2021/05/20 | 893 | 920 | 893 | 904 | +12 | +1.3% | 14,500 |
| 2021/05/19 | 915 | 915 | 882 | 892 | -33 | -3.6% | 33,000 |
| 2021/05/18 | 921 | 953 | 921 | 925 | -5 | -0.5% | 29,200 |
| 2021/05/17 | 917 | 959 | 908 | 930 | +19 | +2.1% | 45,300 |
| 2021/05/14 | 880 | 935 | 874 | 911 | +33 | +3.8% | 27,500 |
| 2021/05/13 | 873 | 895 | 844 | 878 | -8 | -0.9% | 36,400 |
| 2021/05/12 | 957 | 964 | 818 | 886 | -71 | -7.4% | 81,600 |
| 2021/05/11 | 982 | 987 | 957 | 957 | -32 | -3.2% | 11,400 |
| 2021/05/10 | 1,000 | 1,003 | 988 | 989 | -5 | -0.5% | 17,600 |
| 2021/05/07 | 999 | 1,004 | 993 | 994 | ±0 | ±0% | 8,800 |
| 2021/05/06 | 972 | 1,002 | 971 | 994 | +23 | +2.4% | 13,600 |
| 2021/04/30 | 978 | 982 | 970 | 971 | -7 | -0.7% | 9,300 |
| 2021/04/28 | 981 | 999 | 978 | 978 | -18 | -1.8% | 20,900 |
| 2021/04/27 | 991 | 1,014 | 990 | 996 | +11 | +1.1% | 19,000 |
| 2021/04/26 | 1,002 | 1,011 | 978 | 985 | -20 | -2% | 12,600 |
| 2021/04/23 | 1,000 | 1,015 | 993 | 1,005 | -6 | -0.6% | 10,800 |
| 2021/04/22 | 1,010 | 1,034 | 1,008 | 1,011 | +3 | +0.3% | 8,100 |
| 2021/04/21 | 1,000 | 1,019 | 998 | 1,008 | +10 | +1% | 19,200 |
| 2021/04/20 | 1,030 | 1,033 | 998 | 998 | -42 | -4% | 19,700 |
951～
1000
件表示中 / 6958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 | 108,600円 | -3.1% | -8.2% | 5.34% | 6.05倍 | 0.53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 | 118,800円 | +12.6% | +10.3% | 0.84% | 30.71倍 | 2.98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 | 211,100円 | +7.0% | +14.0% | 1.33% | 28.31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 | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84倍 | 3.83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 | 81,000円 | - | - | 0.00% | - | 31.75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
