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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,197 | 1,214 | 1,174 | 1,176 | -13 | -1.1% | 30,300 |
| 2023/09/29 | 1,200 | 1,206 | 1,183 | 1,189 | -11 | -0.9% | 40,400 |
| 2023/09/28 | 1,205 | 1,214 | 1,186 | 1,200 | -40 | -3.2% | 60,300 |
| 2023/09/27 | 1,222 | 1,240 | 1,214 | 1,240 | +6 | +0.5% | 43,500 |
| 2023/09/26 | 1,246 | 1,246 | 1,226 | 1,234 | -12 | -1% | 29,600 |
| 2023/09/25 | 1,250 | 1,253 | 1,239 | 1,246 | +9 | +0.7% | 19,900 |
| 2023/09/22 | 1,227 | 1,248 | 1,220 | 1,237 | -4 | -0.3% | 34,600 |
| 2023/09/21 | 1,246 | 1,253 | 1,241 | 1,241 | ±0 | ±0% | 26,300 |
| 2023/09/20 | 1,274 | 1,274 | 1,241 | 1,241 | -30 | -2.4% | 40,400 |
| 2023/09/19 | 1,275 | 1,286 | 1,258 | 1,271 | +8 | +0.6% | 57,800 |
| 2023/09/15 | 1,244 | 1,269 | 1,239 | 1,263 | +26 | +2.1% | 69,000 |
| 2023/09/14 | 1,223 | 1,237 | 1,221 | 1,237 | +16 | +1.3% | 33,800 |
| 2023/09/13 | 1,222 | 1,227 | 1,214 | 1,221 | -1 | -0.1% | 45,300 |
| 2023/09/12 | 1,213 | 1,224 | 1,213 | 1,222 | +16 | +1.3% | 20,200 |
| 2023/09/11 | 1,202 | 1,210 | 1,200 | 1,206 | +4 | +0.3% | 20,900 |
| 2023/09/08 | 1,230 | 1,232 | 1,197 | 1,202 | -47 | -3.8% | 60,100 |
| 2023/09/07 | 1,244 | 1,278 | 1,239 | 1,249 | +5 | +0.4% | 69,000 |
| 2023/09/06 | 1,251 | 1,253 | 1,235 | 1,244 | -7 | -0.6% | 33,000 |
| 2023/09/05 | 1,239 | 1,253 | 1,233 | 1,251 | +12 | +1% | 31,500 |
| 2023/09/04 | 1,230 | 1,241 | 1,226 | 1,239 | +12 | +1% | 27,400 |
| 2023/09/01 | 1,204 | 1,228 | 1,204 | 1,227 | +23 | +1.9% | 29,800 |
| 2023/08/31 | 1,208 | 1,220 | 1,204 | 1,204 | +5 | +0.4% | 33,000 |
| 2023/08/30 | 1,200 | 1,204 | 1,193 | 1,199 | +1 | +0.1% | 19,500 |
| 2023/08/29 | 1,200 | 1,204 | 1,194 | 1,198 | -2 | -0.2% | 14,100 |
| 2023/08/28 | 1,180 | 1,200 | 1,180 | 1,200 | +22 | +1.9% | 16,700 |
| 2023/08/25 | 1,166 | 1,188 | 1,161 | 1,178 | +3 | +0.3% | 25,100 |
| 2023/08/24 | 1,168 | 1,180 | 1,162 | 1,175 | +2 | +0.2% | 15,500 |
| 2023/08/23 | 1,156 | 1,174 | 1,155 | 1,173 | -3 | -0.3% | 28,700 |
| 2023/08/22 | 1,163 | 1,176 | 1,162 | 1,176 | +15 | +1.3% | 17,400 |
| 2023/08/21 | 1,152 | 1,171 | 1,152 | 1,161 | +8 | +0.7% | 22,800 |
| 2023/08/18 | 1,156 | 1,156 | 1,139 | 1,153 | ±0 | ±0% | 36,200 |
| 2023/08/17 | 1,163 | 1,163 | 1,134 | 1,153 | -9 | -0.8% | 29,000 |
| 2023/08/16 | 1,165 | 1,172 | 1,154 | 1,162 | -3 | -0.3% | 30,000 |
| 2023/08/15 | 1,169 | 1,177 | 1,161 | 1,165 | -13 | -1.1% | 47,900 |
| 2023/08/14 | 1,194 | 1,210 | 1,175 | 1,178 | +14 | +1.2% | 50,500 |
| 2023/08/10 | 1,179 | 1,179 | 1,152 | 1,164 | -18 | -1.5% | 49,300 |
| 2023/08/09 | 1,193 | 1,194 | 1,181 | 1,182 | -22 | -1.8% | 38,600 |
| 2023/08/08 | 1,188 | 1,209 | 1,188 | 1,204 | +16 | +1.3% | 17,300 |
| 2023/08/07 | 1,181 | 1,189 | 1,177 | 1,188 | -5 | -0.4% | 20,900 |
| 2023/08/04 | 1,189 | 1,202 | 1,183 | 1,193 | +4 | +0.3% | 23,400 |
| 2023/08/03 | 1,204 | 1,204 | 1,180 | 1,189 | -17 | -1.4% | 38,600 |
| 2023/08/02 | 1,213 | 1,219 | 1,204 | 1,206 | -9 | -0.7% | 16,300 |
| 2023/08/01 | 1,245 | 1,245 | 1,215 | 1,215 | -20 | -1.6% | 18,200 |
| 2023/07/31 | 1,246 | 1,248 | 1,229 | 1,235 | -3 | -0.2% | 31,400 |
| 2023/07/28 | 1,223 | 1,239 | 1,205 | 1,238 | +15 | +1.2% | 42,300 |
| 2023/07/27 | 1,228 | 1,229 | 1,217 | 1,223 | +2 | +0.2% | 19,100 |
| 2023/07/26 | 1,220 | 1,226 | 1,212 | 1,221 | +5 | +0.4% | 22,200 |
| 2023/07/25 | 1,222 | 1,222 | 1,208 | 1,216 | +4 | +0.3% | 36,400 |
| 2023/07/24 | 1,202 | 1,212 | 1,202 | 1,212 | +20 | +1.7% | 21,400 |
| 2023/07/21 | 1,204 | 1,207 | 1,192 | 1,192 | -14 | -1.2% | 17,800 |
151～
200
件表示中 / 6709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 | 118,900円 | -3.0% | -6.0% | 4.79% | 6.43倍 | 0.61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 | 175,500円 | +11.7% | +6.7% | 3.13% | 11.69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 |
| 松 屋 | 97,100円 | +5.5% | -18.3% | 1.03% | 36.80倍 | 1.98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 |
| ＪＥＨ | 215,900円 | +10.6% | +18.4% | 2.04% | 19.28倍 | 3.89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 |
| コメ兵ＨＤ | 468,000円 | +17.2% | +5.6% | 2.14% | 9.86倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
