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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,101 | 1,107 | 1,096 | 1,102 | ±0 | ±0% | 25,900 |
| 2024/11/20 | 1,116 | 1,116 | 1,101 | 1,102 | -14 | -1.3% | 27,600 |
| 2024/11/19 | 1,108 | 1,118 | 1,105 | 1,116 | +6 | +0.5% | 39,300 |
| 2024/11/18 | 1,110 | 1,116 | 1,104 | 1,110 | -1 | -0.1% | 24,800 |
| 2024/11/15 | 1,111 | 1,117 | 1,103 | 1,111 | +10 | +0.9% | 32,200 |
| 2024/11/14 | 1,114 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 31,500 |
| 2024/11/13 | 1,099 | 1,114 | 1,093 | 1,113 | +16 | +1.5% | 54,500 |
| 2024/11/12 | 1,111 | 1,115 | 1,092 | 1,097 | +36 | +3.4% | 95,800 |
| 2024/11/11 | 1,081 | 1,082 | 1,060 | 1,061 | -20 | -1.9% | 46,800 |
| 2024/11/08 | 1,093 | 1,097 | 1,077 | 1,081 | -3 | -0.3% | 40,400 |
| 2024/11/07 | 1,082 | 1,091 | 1,077 | 1,084 | +2 | +0.2% | 64,600 |
| 2024/11/06 | 1,090 | 1,092 | 1,074 | 1,082 | -3 | -0.3% | 36,600 |
| 2024/11/05 | 1,066 | 1,085 | 1,059 | 1,085 | +21 | +2% | 36,400 |
| 2024/11/01 | 1,065 | 1,072 | 1,061 | 1,064 | -11 | -1% | 58,600 |
| 2024/10/31 | 1,070 | 1,084 | 1,065 | 1,075 | +11 | +1% | 42,500 |
| 2024/10/30 | 1,071 | 1,077 | 1,062 | 1,064 | -1 | -0.1% | 272,800 |
| 2024/10/29 | 1,062 | 1,065 | 1,054 | 1,065 | +11 | +1% | 37,100 |
| 2024/10/28 | 1,039 | 1,058 | 1,038 | 1,054 | +15 | +1.4% | 36,600 |
| 2024/10/25 | 1,051 | 1,051 | 1,035 | 1,039 | -13 | -1.2% | 71,800 |
| 2024/10/24 | 1,055 | 1,057 | 1,044 | 1,052 | -4 | -0.4% | 50,800 |
| 2024/10/23 | 1,065 | 1,070 | 1,056 | 1,056 | -9 | -0.8% | 59,600 |
| 2024/10/22 | 1,080 | 1,085 | 1,065 | 1,065 | -15 | -1.4% | 52,600 |
| 2024/10/21 | 1,083 | 1,085 | 1,078 | 1,080 | +2 | +0.2% | 22,700 |
| 2024/10/18 | 1,085 | 1,085 | 1,078 | 1,078 | -2 | -0.2% | 23,000 |
| 2024/10/17 | 1,078 | 1,085 | 1,078 | 1,080 | +2 | +0.2% | 28,600 |
| 2024/10/16 | 1,082 | 1,093 | 1,077 | 1,078 | -10 | -0.9% | 24,100 |
| 2024/10/15 | 1,081 | 1,093 | 1,081 | 1,088 | +11 | +1% | 34,900 |
| 2024/10/11 | 1,074 | 1,085 | 1,072 | 1,077 | +9 | +0.8% | 64,300 |
| 2024/10/10 | 1,074 | 1,076 | 1,068 | 1,068 | -2 | -0.2% | 25,700 |
| 2024/10/09 | 1,085 | 1,085 | 1,069 | 1,070 | +3 | +0.3% | 48,400 |
| 2024/10/08 | 1,070 | 1,080 | 1,064 | 1,067 | -10 | -0.9% | 78,900 |
| 2024/10/07 | 1,083 | 1,086 | 1,072 | 1,077 | +1 | +0.1% | 49,400 |
| 2024/10/04 | 1,072 | 1,078 | 1,070 | 1,076 | +3 | +0.3% | 36,500 |
| 2024/10/03 | 1,085 | 1,085 | 1,069 | 1,073 | +7 | +0.7% | 34,300 |
| 2024/10/02 | 1,062 | 1,081 | 1,061 | 1,066 | -6 | -0.6% | 78,300 |
| 2024/10/01 | 1,073 | 1,073 | 1,063 | 1,072 | +16 | +1.5% | 75,000 |
| 2024/09/30 | 1,055 | 1,072 | 1,051 | 1,056 | -29 | -2.7% | 115,600 |
| 2024/09/27 | 1,076 | 1,091 | 1,075 | 1,085 | -11 | -1% | 106,300 |
| 2024/09/26 | 1,086 | 1,097 | 1,080 | 1,096 | +17 | +1.6% | 110,000 |
| 2024/09/25 | 1,072 | 1,085 | 1,069 | 1,079 | +6 | +0.6% | 91,800 |
| 2024/09/24 | 1,076 | 1,084 | 1,068 | 1,073 | +5 | +0.5% | 120,600 |
| 2024/09/20 | 1,059 | 1,075 | 1,059 | 1,068 | +13 | +1.2% | 134,600 |
| 2024/09/19 | 1,054 | 1,063 | 1,050 | 1,055 | +9 | +0.9% | 202,200 |
| 2024/09/18 | 1,042 | 1,050 | 1,036 | 1,046 | +7 | +0.7% | 95,900 |
| 2024/09/17 | 1,043 | 1,049 | 1,024 | 1,039 | +7 | +0.7% | 128,300 |
| 2024/09/13 | 1,039 | 1,040 | 1,029 | 1,032 | -7 | -0.7% | 68,600 |
| 2024/09/12 | 1,040 | 1,051 | 1,024 | 1,039 | +9 | +0.9% | 172,200 |
| 2024/09/11 | 1,031 | 1,044 | 1,018 | 1,030 | -11 | -1.1% | 200,700 |
| 2024/09/10 | 1,050 | 1,055 | 1,041 | 1,041 | -12 | -1.1% | 144,100 |
| 2024/09/09 | 1,040 | 1,060 | 1,034 | 1,053 | -13 | -1.2% | 160,000 |
151～
200
件表示中 / 6988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 | 111,600円 | -3.1% | -8.2% | 5.20% | 6.21倍 | 0.54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 |
| ＳＦＰ | 224,800円 | +7.0% | +14.0% | 1.25% | 30.15倍 | 5.87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 |
| インターメスティ | 176,100円 | +10.0% | +12.6% | 2.44% | 14.37倍 | 2.33倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 薬王堂ＨＤ | 218,500円 | +10.7% | +4.7% | 1.33% | 9.73倍 | 1.16倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ハニーズＨＬＤ | 158,800円 | +5.2% | +3.0% | 3.46% | 9.03倍 | 0.99倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
市場注目の銘柄
チャート関連のコラム
