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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/30 | 1,195 | 1,195 | 1,179 | 1,185 | -3 | -0.3% | 40,000 |
| 2024/01/29 | 1,178 | 1,192 | 1,177 | 1,188 | +24 | +2.1% | 61,600 |
| 2024/01/26 | 1,166 | 1,167 | 1,156 | 1,164 | -2 | -0.2% | 60,600 |
| 2024/01/25 | 1,162 | 1,169 | 1,158 | 1,166 | +6 | +0.5% | 34,200 |
| 2024/01/24 | 1,167 | 1,172 | 1,156 | 1,160 | -7 | -0.6% | 37,200 |
| 2024/01/23 | 1,171 | 1,178 | 1,166 | 1,167 | -3 | -0.3% | 25,100 |
| 2024/01/22 | 1,173 | 1,177 | 1,166 | 1,170 | +10 | +0.9% | 38,100 |
| 2024/01/19 | 1,174 | 1,180 | 1,160 | 1,160 | -14 | -1.2% | 37,200 |
| 2024/01/18 | 1,147 | 1,179 | 1,147 | 1,174 | +29 | +2.5% | 61,300 |
| 2024/01/17 | 1,160 | 1,170 | 1,145 | 1,145 | -11 | -1% | 56,900 |
| 2024/01/16 | 1,155 | 1,162 | 1,152 | 1,156 | +1 | +0.1% | 39,600 |
| 2024/01/15 | 1,151 | 1,161 | 1,151 | 1,155 | +5 | +0.4% | 36,400 |
| 2024/01/12 | 1,156 | 1,157 | 1,140 | 1,150 | -1 | -0.1% | 34,200 |
| 2024/01/11 | 1,156 | 1,156 | 1,149 | 1,151 | +6 | +0.5% | 47,500 |
| 2024/01/10 | 1,140 | 1,153 | 1,132 | 1,145 | +8 | +0.7% | 65,600 |
| 2024/01/09 | 1,135 | 1,148 | 1,130 | 1,137 | +12 | +1.1% | 52,500 |
| 2024/01/05 | 1,121 | 1,130 | 1,120 | 1,125 | +8 | +0.7% | 39,700 |
| 2024/01/04 | 1,109 | 1,119 | 1,096 | 1,117 | +9 | +0.8% | 40,800 |
| 2023/12/29 | 1,096 | 1,109 | 1,096 | 1,108 | +12 | +1.1% | 56,200 |
| 2023/12/28 | 1,073 | 1,096 | 1,072 | 1,096 | +19 | +1.8% | 50,800 |
| 2023/12/27 | 1,067 | 1,077 | 1,061 | 1,077 | +10 | +0.9% | 59,200 |
| 2023/12/26 | 1,052 | 1,069 | 1,052 | 1,067 | +17 | +1.6% | 80,900 |
| 2023/12/25 | 1,073 | 1,073 | 1,049 | 1,050 | -19 | -1.8% | 295,700 |
| 2023/12/22 | 1,069 | 1,073 | 1,065 | 1,069 | +2 | +0.2% | 62,100 |
| 2023/12/21 | 1,075 | 1,079 | 1,066 | 1,067 | -6 | -0.6% | 79,800 |
| 2023/12/20 | 1,080 | 1,080 | 1,072 | 1,073 | +2 | +0.2% | 70,200 |
| 2023/12/19 | 1,070 | 1,075 | 1,060 | 1,071 | +2 | +0.2% | 91,400 |
| 2023/12/18 | 1,068 | 1,069 | 1,059 | 1,069 | -2 | -0.2% | 70,300 |
| 2023/12/15 | 1,060 | 1,077 | 1,058 | 1,071 | +6 | +0.6% | 80,100 |
| 2023/12/14 | 1,067 | 1,073 | 1,059 | 1,065 | -14 | -1.3% | 98,300 |
| 2023/12/13 | 1,079 | 1,080 | 1,073 | 1,079 | +6 | +0.6% | 40,000 |
301～
350
件表示中 / 6957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 | 107,200円 | -3.1% | -8.2% | 5.41% | 5.97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 |
| ＳＲＳＨＤ | 118,200円 | +12.6% | +10.3% | 0.85% | 30.55倍 | 2.96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 | 210,900円 | +7.0% | +14.0% | 1.33% | 28.29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 | 211,800円 | +19.2% | +0.2% | 0.61% | 23.70倍 | 3.80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 | 80,300円 | - | - | 0.00% | - | 31.48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
