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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 922 | 940 | 922 | 939 | +18 | +2% | 11,800 |
| 2018/07/23 | 903 | 926 | 894 | 921 | +3 | +0.3% | 15,300 |
| 2018/07/20 | 932 | 932 | 911 | 918 | -12 | -1.3% | 4,700 |
| 2018/07/19 | 932 | 935 | 926 | 930 | -2 | -0.2% | 5,000 |
| 2018/07/18 | 927 | 938 | 921 | 932 | +11 | +1.2% | 5,600 |
| 2018/07/17 | 911 | 935 | 911 | 921 | +5 | +0.5% | 7,000 |
| 2018/07/13 | 916 | 921 | 916 | 916 | +3 | +0.3% | 4,200 |
| 2018/07/12 | 906 | 915 | 906 | 913 | +8 | +0.9% | 5,000 |
| 2018/07/11 | 912 | 912 | 895 | 905 | -7 | -0.8% | 8,800 |
| 2018/07/10 | 916 | 925 | 912 | 912 | +26 | +2.9% | 24,100 |
| 2018/07/09 | 881 | 891 | 871 | 886 | ±0 | ±0% | 17,200 |
| 2018/07/06 | 862 | 894 | 862 | 886 | +27 | +3.1% | 56,400 |
| 2018/07/05 | 895 | 896 | 859 | 859 | -42 | -4.7% | 37,300 |
| 2018/07/04 | 911 | 911 | 880 | 901 | -13 | -1.4% | 22,100 |
| 2018/07/03 | 923 | 932 | 900 | 914 | -8 | -0.9% | 15,400 |
| 2018/07/02 | 952 | 952 | 920 | 922 | -33 | -3.5% | 17,400 |
| 2018/06/29 | 961 | 961 | 951 | 955 | -6 | -0.6% | 5,200 |
| 2018/06/28 | 956 | 963 | 953 | 961 | +5 | +0.5% | 7,600 |
| 2018/06/27 | 950 | 961 | 945 | 956 | +5 | +0.5% | 6,400 |
| 2018/06/26 | 953 | 965 | 942 | 951 | -2 | -0.2% | 12,300 |
| 2018/06/25 | 964 | 965 | 952 | 953 | -15 | -1.5% | 5,900 |
| 2018/06/22 | 955 | 969 | 954 | 968 | +5 | +0.5% | 6,000 |
| 2018/06/21 | 959 | 970 | 959 | 963 | +2 | +0.2% | 6,100 |
| 2018/06/20 | 964 | 967 | 951 | 961 | +4 | +0.4% | 9,300 |
| 2018/06/19 | 966 | 970 | 953 | 957 | -13 | -1.3% | 12,500 |
| 2018/06/18 | 973 | 975 | 970 | 970 | -7 | -0.7% | 11,300 |
| 2018/06/15 | 985 | 985 | 975 | 977 | +2 | +0.2% | 6,800 |
| 2018/06/14 | 986 | 991 | 974 | 975 | -19 | -1.9% | 16,500 |
| 2018/06/13 | 984 | 996 | 984 | 994 | +12 | +1.2% | 10,900 |
| 2018/06/12 | 986 | 995 | 973 | 982 | +3 | +0.3% | 22,400 |
| 2018/06/11 | 1,000 | 1,002 | 963 | 979 | -20 | -2% | 26,200 |
| 2018/06/08 | 998 | 1,013 | 994 | 999 | -5 | -0.5% | 24,800 |
| 2018/06/07 | 995 | 1,004 | 993 | 1,004 | +19 | +1.9% | 9,400 |
| 2018/06/06 | 1,002 | 1,002 | 975 | 985 | -18 | -1.8% | 16,900 |
| 2018/06/05 | 1,005 | 1,007 | 995 | 1,003 | ±0 | ±0% | 7,400 |
| 2018/06/04 | 1,011 | 1,019 | 1,000 | 1,003 | -5 | -0.5% | 15,700 |
| 2018/06/01 | 1,008 | 1,018 | 999 | 1,008 | -10 | -1% | 20,200 |
| 2018/05/31 | 1,022 | 1,034 | 999 | 1,018 | -5 | -0.5% | 22,600 |
| 2018/05/30 | 1,036 | 1,036 | 1,016 | 1,023 | -13 | -1.3% | 5,600 |
| 2018/05/29 | 1,063 | 1,063 | 1,000 | 1,036 | -22 | -2.1% | 12,300 |
| 2018/05/28 | 1,054 | 1,068 | 1,048 | 1,058 | +4 | +0.4% | 7,900 |
| 2018/05/25 | 1,092 | 1,092 | 1,043 | 1,054 | -25 | -2.3% | 21,000 |
| 2018/05/24 | 1,118 | 1,118 | 1,073 | 1,079 | -45 | -4% | 8,300 |
| 2018/05/23 | 1,122 | 1,128 | 1,117 | 1,124 | -2 | -0.2% | 3,700 |
| 2018/05/22 | 1,145 | 1,145 | 1,123 | 1,126 | -13 | -1.1% | 7,700 |
| 2018/05/21 | 1,132 | 1,142 | 1,128 | 1,139 | +13 | +1.2% | 8,400 |
| 2018/05/18 | 1,130 | 1,131 | 1,120 | 1,126 | +3 | +0.3% | 3,700 |
| 2018/05/17 | 1,128 | 1,129 | 1,111 | 1,123 | -5 | -0.4% | 7,300 |
| 2018/05/16 | 1,104 | 1,130 | 1,104 | 1,128 | +15 | +1.3% | 7,300 |
| 2018/05/15 | 1,107 | 1,121 | 1,099 | 1,113 | +1 | +0.1% | 22,900 |
1701～
1750
件表示中 / 6993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 | 113,500円 | -3.1% | -8.2% | 5.11% | 6.32倍 | 0.55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 | 123,900円 | +12.6% | +10.3% | 0.81% | 32.02倍 | 3.11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 | 221,700円 | +7.0% | +14.0% | 1.26% | 29.74倍 | 5.79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 |
| トレファク | 184,300円 | +9.6% | +8.8% | 2.12% | 14.36倍 | 4.15倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ホットランドＨ | 201,000円 | +19.2% | +0.2% | 0.65% | 22.49倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
