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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,022 | 1,022 | 999 | 1,020 | -7 | -0.7% | 10,000 |
| 2017/08/07 | 1,018 | 1,029 | 1,017 | 1,027 | +16 | +1.6% | 4,700 |
| 2017/08/04 | 1,015 | 1,017 | 1,010 | 1,011 | -4 | -0.4% | 4,800 |
| 2017/08/03 | 1,020 | 1,021 | 1,005 | 1,015 | -6 | -0.6% | 8,800 |
| 2017/08/02 | 1,002 | 1,063 | 1,001 | 1,021 | +18 | +1.8% | 16,700 |
| 2017/08/01 | 1,001 | 1,005 | 1,000 | 1,003 | +2 | +0.2% | 5,100 |
| 2017/07/31 | 999 | 1,004 | 999 | 1,001 | -2 | -0.2% | 4,200 |
| 2017/07/28 | 1,003 | 1,003 | 999 | 1,003 | +3 | +0.3% | 4,800 |
| 2017/07/27 | 1,000 | 1,008 | 998 | 1,000 | ±0 | ±0% | 4,400 |
| 2017/07/26 | 995 | 1,000 | 995 | 1,000 | +6 | +0.6% | 5,300 |
| 2017/07/25 | 996 | 998 | 994 | 994 | -2 | -0.2% | 19,300 |
| 2017/07/24 | 999 | 999 | 994 | 996 | -1 | -0.1% | 13,400 |
| 2017/07/21 | 1,003 | 1,003 | 995 | 997 | -1 | -0.1% | 6,800 |
| 2017/07/20 | 996 | 1,004 | 992 | 998 | +8 | +0.8% | 6,800 |
| 2017/07/19 | 997 | 1,000 | 988 | 990 | -3 | -0.3% | 7,900 |
| 2017/07/18 | 997 | 997 | 990 | 993 | ±0 | ±0% | 6,200 |
| 2017/07/14 | 993 | 1,000 | 993 | 993 | -2 | -0.2% | 2,400 |
| 2017/07/13 | 999 | 1,000 | 994 | 995 | -1 | -0.1% | 2,400 |
| 2017/07/12 | 1,000 | 1,001 | 994 | 996 | -1 | -0.1% | 4,200 |
| 2017/07/11 | 993 | 1,004 | 991 | 997 | +4 | +0.4% | 6,200 |
| 2017/07/10 | 993 | 1,002 | 989 | 993 | -2 | -0.2% | 8,400 |
| 2017/07/07 | 1,007 | 1,007 | 992 | 995 | -2 | -0.2% | 16,100 |
| 2017/07/06 | 980 | 1,020 | 980 | 997 | +16 | +1.6% | 11,800 |
| 2017/07/05 | 982 | 992 | 980 | 981 | ±0 | ±0% | 4,900 |
| 2017/07/04 | 968 | 989 | 968 | 981 | +17 | +1.8% | 9,300 |
| 2017/07/03 | 977 | 977 | 964 | 964 | -5 | -0.5% | 5,900 |
| 2017/06/30 | 975 | 975 | 965 | 969 | -3 | -0.3% | 3,700 |
| 2017/06/29 | 985 | 985 | 960 | 972 | -1 | -0.1% | 8,000 |
| 2017/06/28 | 980 | 982 | 972 | 973 | -6 | -0.6% | 6,400 |
| 2017/06/27 | 980 | 980 | 978 | 979 | +1 | +0.1% | 2,700 |
| 2017/06/26 | 980 | 980 | 976 | 978 | +3 | +0.3% | 6,900 |
| 2017/06/23 | 980 | 980 | 975 | 975 | ±0 | ±0% | 8,600 |
| 2017/06/22 | 980 | 980 | 971 | 975 | +4 | +0.4% | 4,700 |
| 2017/06/21 | 977 | 980 | 971 | 971 | -6 | -0.6% | 4,800 |
| 2017/06/20 | 971 | 979 | 971 | 977 | +6 | +0.6% | 8,100 |
| 2017/06/19 | 975 | 977 | 970 | 971 | +4 | +0.4% | 7,500 |
| 2017/06/16 | 969 | 970 | 961 | 967 | -2 | -0.2% | 5,600 |
| 2017/06/15 | 965 | 976 | 965 | 969 | -3 | -0.3% | 5,700 |
| 2017/06/14 | 980 | 980 | 971 | 972 | -10 | -1% | 6,000 |
| 2017/06/13 | 974 | 988 | 974 | 982 | -2 | -0.2% | 4,800 |
| 2017/06/12 | 989 | 989 | 980 | 984 | ±0 | ±0% | 3,900 |
| 2017/06/09 | 979 | 990 | 979 | 984 | -1 | -0.1% | 9,900 |
| 2017/06/08 | 990 | 990 | 980 | 985 | -1 | -0.1% | 5,000 |
| 2017/06/07 | 986 | 989 | 983 | 986 | -3 | -0.3% | 8,500 |
| 2017/06/06 | 988 | 993 | 988 | 989 | -3 | -0.3% | 5,100 |
| 2017/06/05 | 993 | 993 | 990 | 992 | -5 | -0.5% | 6,200 |
| 2017/06/02 | 1,000 | 1,000 | 991 | 997 | +4 | +0.4% | 11,700 |
| 2017/06/01 | 986 | 1,003 | 986 | 993 | +7 | +0.7% | 7,900 |
| 2017/05/31 | 1,003 | 1,003 | 980 | 986 | -15 | -1.5% | 8,800 |
| 2017/05/30 | 1,001 | 1,018 | 1,001 | 1,001 | -3 | -0.3% | 6,900 |
1901～
1950
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
