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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,060 | 1,077 | 1,058 | 1,071 | +6 | +0.6% | 80,100 |
2023/12/14 | 1,067 | 1,073 | 1,059 | 1,065 | -14 | -1.3% | 98,300 |
2023/12/13 | 1,079 | 1,080 | 1,073 | 1,079 | +6 | +0.6% | 40,000 |
2023/12/12 | 1,095 | 1,095 | 1,071 | 1,073 | -21 | -1.9% | 91,000 |
2023/12/11 | 1,077 | 1,097 | 1,069 | 1,094 | +36 | +3.4% | 166,200 |
2023/12/08 | 1,080 | 1,080 | 1,055 | 1,058 | -32 | -2.9% | 163,500 |
2023/12/07 | 1,124 | 1,124 | 1,089 | 1,090 | -41 | -3.6% | 119,700 |
2023/12/06 | 1,117 | 1,132 | 1,112 | 1,131 | +15 | +1.3% | 68,200 |
2023/12/05 | 1,115 | 1,129 | 1,115 | 1,116 | +3 | +0.3% | 50,300 |
2023/12/04 | 1,116 | 1,120 | 1,096 | 1,113 | -7 | -0.6% | 109,100 |
2023/12/01 | 1,139 | 1,140 | 1,115 | 1,120 | -6 | -0.5% | 45,300 |
2023/11/30 | 1,130 | 1,131 | 1,119 | 1,126 | -1 | -0.1% | 28,300 |
2023/11/29 | 1,128 | 1,134 | 1,126 | 1,127 | -1 | -0.1% | 32,600 |
2023/11/28 | 1,131 | 1,137 | 1,127 | 1,128 | -3 | -0.3% | 35,700 |
2023/11/27 | 1,148 | 1,148 | 1,131 | 1,131 | -20 | -1.7% | 38,600 |
2023/11/24 | 1,136 | 1,153 | 1,135 | 1,151 | +15 | +1.3% | 29,700 |
2023/11/22 | 1,133 | 1,145 | 1,130 | 1,136 | +3 | +0.3% | 26,500 |
2023/11/21 | 1,124 | 1,139 | 1,116 | 1,133 | +9 | +0.8% | 43,100 |
2023/11/20 | 1,130 | 1,137 | 1,124 | 1,124 | -6 | -0.5% | 37,700 |
2023/11/17 | 1,124 | 1,131 | 1,121 | 1,130 | +6 | +0.5% | 30,700 |
2023/11/16 | 1,126 | 1,136 | 1,122 | 1,124 | -8 | -0.7% | 34,500 |
2023/11/15 | 1,134 | 1,137 | 1,128 | 1,132 | +3 | +0.3% | 25,100 |
2023/11/14 | 1,137 | 1,141 | 1,126 | 1,129 | -1 | -0.1% | 41,000 |
2023/11/13 | 1,141 | 1,141 | 1,125 | 1,130 | +5 | +0.4% | 44,600 |
2023/11/10 | 1,120 | 1,125 | 1,104 | 1,125 | +5 | +0.4% | 67,600 |
2023/11/09 | 1,102 | 1,122 | 1,102 | 1,120 | +17 | +1.5% | 32,900 |
2023/11/08 | 1,105 | 1,123 | 1,098 | 1,103 | -2 | -0.2% | 94,400 |
2023/11/07 | 1,119 | 1,119 | 1,102 | 1,105 | -7 | -0.6% | 42,100 |
2023/11/06 | 1,114 | 1,120 | 1,106 | 1,112 | +14 | +1.3% | 48,900 |
2023/11/02 | 1,115 | 1,116 | 1,090 | 1,098 | -10 | -0.9% | 33,700 |
2023/11/01 | 1,106 | 1,113 | 1,095 | 1,108 | +11 | +1% | 54,000 |
2023/10/31 | 1,078 | 1,097 | 1,070 | 1,097 | +22 | +2% | 72,200 |
2023/10/30 | 1,099 | 1,099 | 1,067 | 1,075 | -25 | -2.3% | 286,200 |
2023/10/27 | 1,082 | 1,106 | 1,082 | 1,100 | +21 | +1.9% | 70,700 |
2023/10/26 | 1,076 | 1,088 | 1,073 | 1,079 | -8 | -0.7% | 55,400 |
2023/10/25 | 1,086 | 1,102 | 1,084 | 1,087 | +3 | +0.3% | 60,200 |
2023/10/24 | 1,088 | 1,090 | 1,064 | 1,084 | -2 | -0.2% | 72,200 |
2023/10/23 | 1,101 | 1,104 | 1,084 | 1,086 | -22 | -2% | 59,700 |
2023/10/20 | 1,101 | 1,116 | 1,098 | 1,108 | -7 | -0.6% | 34,100 |
2023/10/19 | 1,100 | 1,117 | 1,097 | 1,115 | -5 | -0.4% | 54,200 |
2023/10/18 | 1,122 | 1,123 | 1,091 | 1,120 | -3 | -0.3% | 58,900 |
2023/10/17 | 1,140 | 1,140 | 1,113 | 1,123 | -4 | -0.4% | 50,000 |
2023/10/16 | 1,132 | 1,140 | 1,121 | 1,127 | -9 | -0.8% | 48,000 |
2023/10/13 | 1,152 | 1,153 | 1,131 | 1,136 | -25 | -2.2% | 52,400 |
2023/10/12 | 1,165 | 1,167 | 1,155 | 1,161 | -4 | -0.3% | 30,700 |
2023/10/11 | 1,172 | 1,173 | 1,155 | 1,165 | -7 | -0.6% | 32,000 |
2023/10/10 | 1,182 | 1,185 | 1,168 | 1,172 | +4 | +0.3% | 43,700 |
2023/10/06 | 1,162 | 1,177 | 1,153 | 1,168 | +6 | +0.5% | 25,500 |
2023/10/05 | 1,144 | 1,165 | 1,142 | 1,162 | +32 | +2.8% | 35,700 |
2023/10/04 | 1,130 | 1,155 | 1,115 | 1,130 | -13 | -1.1% | 87,900 |
101~
150
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