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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,267 | 1,273 | 1,260 | 1,267 | +1 | +0.1% | 33,300 |
| 2024/06/07 | 1,244 | 1,266 | 1,242 | 1,266 | +23 | +1.9% | 49,600 |
| 2024/06/06 | 1,233 | 1,249 | 1,229 | 1,243 | +4 | +0.3% | 58,500 |
| 2024/06/05 | 1,250 | 1,250 | 1,233 | 1,239 | -10 | -0.8% | 30,900 |
| 2024/06/04 | 1,219 | 1,249 | 1,219 | 1,249 | +40 | +3.3% | 80,600 |
| 2024/06/03 | 1,214 | 1,214 | 1,204 | 1,209 | +10 | +0.8% | 39,000 |
| 2024/05/31 | 1,181 | 1,204 | 1,175 | 1,199 | +30 | +2.6% | 46,000 |
| 2024/05/30 | 1,163 | 1,169 | 1,155 | 1,169 | +4 | +0.3% | 49,800 |
| 2024/05/29 | 1,179 | 1,180 | 1,160 | 1,165 | -10 | -0.9% | 35,500 |
| 2024/05/28 | 1,180 | 1,181 | 1,167 | 1,175 | -1 | -0.1% | 30,300 |
| 2024/05/27 | 1,202 | 1,203 | 1,174 | 1,176 | -26 | -2.2% | 38,900 |
| 2024/05/24 | 1,200 | 1,209 | 1,187 | 1,202 | -24 | -2% | 73,000 |
| 2024/05/23 | 1,207 | 1,228 | 1,204 | 1,226 | +17 | +1.4% | 92,900 |
| 2024/05/22 | 1,210 | 1,211 | 1,194 | 1,209 | +15 | +1.3% | 70,800 |
| 2024/05/21 | 1,186 | 1,202 | 1,186 | 1,194 | +2 | +0.2% | 55,400 |
| 2024/05/20 | 1,197 | 1,202 | 1,173 | 1,192 | +1 | +0.1% | 126,500 |
| 2024/05/17 | 1,161 | 1,193 | 1,161 | 1,191 | +30 | +2.6% | 107,800 |
| 2024/05/16 | 1,150 | 1,167 | 1,144 | 1,161 | +18 | +1.6% | 122,800 |
| 2024/05/15 | 1,180 | 1,180 | 1,137 | 1,143 | -7 | -0.6% | 89,000 |
| 2024/05/14 | 1,158 | 1,160 | 1,145 | 1,150 | -5 | -0.4% | 48,900 |
| 2024/05/13 | 1,152 | 1,158 | 1,146 | 1,155 | +8 | +0.7% | 33,800 |
| 2024/05/10 | 1,153 | 1,153 | 1,144 | 1,147 | -6 | -0.5% | 29,500 |
| 2024/05/09 | 1,150 | 1,155 | 1,143 | 1,153 | +14 | +1.2% | 52,400 |
| 2024/05/08 | 1,148 | 1,151 | 1,136 | 1,139 | -5 | -0.4% | 44,800 |
| 2024/05/07 | 1,140 | 1,145 | 1,131 | 1,144 | +6 | +0.5% | 81,500 |
| 2024/05/02 | 1,140 | 1,142 | 1,135 | 1,138 | -3 | -0.3% | 32,200 |
| 2024/05/01 | 1,147 | 1,148 | 1,139 | 1,141 | -14 | -1.2% | 44,300 |
| 2024/04/30 | 1,140 | 1,155 | 1,140 | 1,155 | +13 | +1.1% | 33,600 |
| 2024/04/26 | 1,132 | 1,142 | 1,125 | 1,142 | +11 | +1% | 50,600 |
| 2024/04/25 | 1,136 | 1,137 | 1,130 | 1,131 | -6 | -0.5% | 30,300 |
| 2024/04/24 | 1,136 | 1,141 | 1,129 | 1,137 | +9 | +0.8% | 36,700 |
| 2024/04/23 | 1,120 | 1,136 | 1,120 | 1,128 | +10 | +0.9% | 43,300 |
| 2024/04/22 | 1,104 | 1,121 | 1,104 | 1,118 | +22 | +2% | 76,000 |
| 2024/04/19 | 1,118 | 1,118 | 1,088 | 1,096 | -21 | -1.9% | 109,100 |
| 2024/04/18 | 1,105 | 1,121 | 1,105 | 1,117 | +13 | +1.2% | 41,100 |
| 2024/04/17 | 1,121 | 1,125 | 1,102 | 1,104 | -14 | -1.3% | 67,700 |
| 2024/04/16 | 1,139 | 1,139 | 1,118 | 1,118 | -22 | -1.9% | 90,000 |
| 2024/04/15 | 1,139 | 1,141 | 1,133 | 1,140 | +1 | +0.1% | 41,000 |
| 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 |
201～
250
件表示中 / 6926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 | 102,400円 | -3.0% | -6.0% | 5.57% | 5.61倍 | 0.52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 |
| インターメスティ | 150,100円 | +10.0% | +12.6% | 2.86% | 12.25倍 | 1.99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 |
| ＳＦＰ | 198,500円 | +3.2% | +2.9% | 1.31% | 30.17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 |
| ハニーズＨＬＤ | 158,000円 | +5.2% | +3.0% | 3.48% | 8.99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 |
| オイラ大地 | 115,800円 | +71.8% | +58.4% | 0.00% | 12.57倍 | 1.38倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
