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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,141 | 1,143 | 1,136 | 1,139 | -2 | -0.2% | 37,400 |
| 2024/04/11 | 1,139 | 1,144 | 1,131 | 1,141 | +2 | +0.2% | 54,800 |
| 2024/04/10 | 1,137 | 1,141 | 1,134 | 1,139 | +1 | +0.1% | 19,400 |
| 2024/04/09 | 1,130 | 1,141 | 1,124 | 1,138 | +9 | +0.8% | 52,800 |
| 2024/04/08 | 1,137 | 1,141 | 1,125 | 1,129 | -6 | -0.5% | 69,600 |
| 2024/04/05 | 1,135 | 1,140 | 1,127 | 1,135 | -9 | -0.8% | 110,000 |
| 2024/04/04 | 1,155 | 1,155 | 1,140 | 1,144 | -7 | -0.6% | 60,700 |
| 2024/04/03 | 1,154 | 1,160 | 1,141 | 1,151 | -7 | -0.6% | 111,000 |
| 2024/04/02 | 1,170 | 1,170 | 1,144 | 1,158 | -5 | -0.4% | 154,000 |
| 2024/04/01 | 1,168 | 1,179 | 1,158 | 1,163 | +7 | +0.6% | 146,200 |
| 2024/03/29 | 1,158 | 1,170 | 1,150 | 1,156 | +2 | +0.2% | 112,200 |
| 2024/03/28 | 1,180 | 1,180 | 1,154 | 1,154 | -38 | -3.2% | 112,100 |
| 2024/03/27 | 1,183 | 1,196 | 1,183 | 1,192 | +10 | +0.8% | 106,600 |
| 2024/03/26 | 1,174 | 1,185 | 1,174 | 1,182 | -5 | -0.4% | 69,800 |
| 2024/03/25 | 1,189 | 1,193 | 1,181 | 1,187 | -2 | -0.2% | 79,800 |
| 2024/03/22 | 1,194 | 1,194 | 1,181 | 1,189 | +8 | +0.7% | 62,100 |
| 2024/03/21 | 1,182 | 1,184 | 1,175 | 1,181 | +8 | +0.7% | 80,700 |
| 2024/03/19 | 1,180 | 1,183 | 1,164 | 1,173 | +15 | +1.3% | 72,400 |
| 2024/03/18 | 1,149 | 1,160 | 1,147 | 1,158 | +12 | +1% | 49,800 |
| 2024/03/15 | 1,144 | 1,149 | 1,139 | 1,146 | +5 | +0.4% | 63,500 |
| 2024/03/14 | 1,143 | 1,148 | 1,136 | 1,141 | -2 | -0.2% | 83,800 |
| 2024/03/13 | 1,164 | 1,164 | 1,141 | 1,143 | -16 | -1.4% | 56,800 |
| 2024/03/12 | 1,150 | 1,162 | 1,135 | 1,159 | +8 | +0.7% | 92,900 |
| 2024/03/11 | 1,170 | 1,172 | 1,141 | 1,151 | -23 | -2% | 158,300 |
| 2024/03/08 | 1,170 | 1,181 | 1,166 | 1,174 | -1 | -0.1% | 95,000 |
| 2024/03/07 | 1,187 | 1,190 | 1,171 | 1,175 | -17 | -1.4% | 74,500 |
| 2024/03/06 | 1,180 | 1,196 | 1,179 | 1,192 | +10 | +0.8% | 58,300 |
| 2024/03/05 | 1,184 | 1,185 | 1,170 | 1,182 | -3 | -0.3% | 60,300 |
| 2024/03/04 | 1,181 | 1,192 | 1,172 | 1,185 | ±0 | ±0% | 95,100 |
| 2024/03/01 | 1,185 | 1,200 | 1,175 | 1,185 | -4 | -0.3% | 160,400 |
| 2024/02/29 | 1,210 | 1,210 | 1,181 | 1,189 | -14 | -1.2% | 78,800 |
| 2024/02/28 | 1,199 | 1,213 | 1,199 | 1,203 | +14 | +1.2% | 60,000 |
| 2024/02/27 | 1,180 | 1,202 | 1,180 | 1,189 | +9 | +0.8% | 82,600 |
| 2024/02/26 | 1,184 | 1,190 | 1,179 | 1,180 | +2 | +0.2% | 44,800 |
| 2024/02/22 | 1,181 | 1,182 | 1,169 | 1,178 | +2 | +0.2% | 59,300 |
| 2024/02/21 | 1,179 | 1,181 | 1,170 | 1,176 | -6 | -0.5% | 56,800 |
| 2024/02/20 | 1,179 | 1,190 | 1,176 | 1,182 | +11 | +0.9% | 95,800 |
| 2024/02/19 | 1,163 | 1,180 | 1,163 | 1,171 | ±0 | ±0% | 67,500 |
| 2024/02/16 | 1,156 | 1,173 | 1,156 | 1,171 | +10 | +0.9% | 47,900 |
| 2024/02/15 | 1,161 | 1,164 | 1,156 | 1,161 | +5 | +0.4% | 39,400 |
| 2024/02/14 | 1,184 | 1,184 | 1,153 | 1,156 | -32 | -2.7% | 51,800 |
| 2024/02/13 | 1,182 | 1,190 | 1,168 | 1,188 | +10 | +0.8% | 67,700 |
| 2024/02/09 | 1,182 | 1,208 | 1,172 | 1,178 | -15 | -1.3% | 73,700 |
| 2024/02/08 | 1,195 | 1,196 | 1,179 | 1,193 | -6 | -0.5% | 63,100 |
| 2024/02/07 | 1,184 | 1,200 | 1,183 | 1,199 | +8 | +0.7% | 46,600 |
| 2024/02/06 | 1,200 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 41,100 |
| 2024/02/05 | 1,188 | 1,203 | 1,188 | 1,200 | +19 | +1.6% | 53,800 |
| 2024/02/02 | 1,184 | 1,186 | 1,169 | 1,181 | -2 | -0.2% | 50,200 |
| 2024/02/01 | 1,187 | 1,189 | 1,179 | 1,183 | -8 | -0.7% | 40,000 |
| 2024/01/31 | 1,183 | 1,193 | 1,181 | 1,191 | +6 | +0.5% | 59,700 |
151～
200
件表示中 / 6838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 | 110,700円 | -3.0% | -6.0% | 5.15% | 6.06倍 | 0.56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 |
| サガミＨＤ | 171,900円 | +9.7% | +22.0% | 0.47% | 38.56倍 | 2.98倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ゼビオＨＤ | 109,200円 | +3.5% | +16.3% | 2.75% | 15.55倍 | 0.37倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 松 屋 | 87,200円 | +16.4% | +70.2% | 1.15% | 15.42倍 | 1.69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 |
| ＳＲＳＨＤ | 112,300円 | +6.3% | +6.4% | 0.67% | 30.96倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム
