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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 149 | 149 | 148 | 148 | ±0 | ±0% | 14,000 |
| 2010/08/04 | 149 | 149 | 147.5 | 148 | -1.5 | -1% | 8,400 |
| 2010/08/03 | 150.5 | 151 | 149.5 | 149.5 | -1 | -0.7% | 2,400 |
| 2010/08/02 | 148.5 | 150.5 | 148.5 | 150.5 | +2.5 | +1.7% | 1,000 |
| 2010/07/30 | 150 | 151.5 | 148 | 148 | -3.5 | -2.3% | 11,000 |
| 2010/07/29 | 151 | 153 | 147.5 | 151.5 | +0.5 | +0.3% | 21,600 |
| 2010/07/28 | 150 | 151 | 149 | 151 | +0.5 | +0.3% | 2,800 |
| 2010/07/27 | 150 | 151.5 | 150 | 150.5 | +0.5 | +0.3% | 2,200 |
| 2010/07/26 | 152 | 152 | 149.5 | 150 | +0.5 | +0.3% | 35,000 |
| 2010/07/23 | 147.5 | 149.5 | 146 | 149.5 | +6 | +4.2% | 18,200 |
| 2010/07/22 | 142.5 | 143.5 | 142 | 143.5 | +1.5 | +1.1% | 9,800 |
| 2010/07/21 | 144.5 | 144.5 | 142 | 142 | -2 | -1.4% | 42,200 |
| 2010/07/20 | 144 | 147 | 143 | 144 | -4 | -2.7% | 28,200 |
| 2010/07/16 | 149 | 149.5 | 147.5 | 148 | -1 | -0.7% | 8,000 |
| 2010/07/15 | 151.5 | 152.5 | 149 | 149 | -2.5 | -1.7% | 38,800 |
| 2010/07/14 | 152 | 153.5 | 151 | 151.5 | -0.5 | -0.3% | 9,800 |
| 2010/07/13 | 152.5 | 153.5 | 152 | 152 | ±0 | ±0% | 7,000 |
| 2010/07/12 | 153 | 154.5 | 151 | 152 | -2.5 | -1.6% | 4,600 |
| 2010/07/09 | 156 | 156 | 151 | 154.5 | +2 | +1.3% | 22,600 |
| 2010/07/08 | 152.5 | 153 | 152.5 | 152.5 | +2.5 | +1.7% | 4,600 |
| 2010/07/07 | 150 | 152.5 | 150 | 150 | +0.5 | +0.3% | 5,200 |
| 2010/07/06 | 150.5 | 150.5 | 149.5 | 149.5 | -0.5 | -0.3% | 23,400 |
| 2010/07/05 | 151.5 | 151.5 | 148.5 | 150 | -1.5 | -1% | 6,400 |
| 2010/07/02 | 151 | 151.5 | 149 | 151.5 | +0.5 | +0.3% | 10,200 |
| 2010/07/01 | 152 | 152 | 150 | 151 | -0.5 | -0.3% | 19,400 |
| 2010/06/30 | 152 | 154 | 151.5 | 151.5 | -3 | -1.9% | 13,800 |
| 2010/06/29 | 155 | 156 | 153.5 | 154.5 | ±0 | ±0% | 31,800 |
| 2010/06/28 | 155 | 155.5 | 154 | 154.5 | ±0 | ±0% | 28,000 |
| 2010/06/25 | 154 | 155 | 154 | 154.5 | -3.5 | -2.2% | 36,000 |
| 2010/06/24 | 155 | 158 | 155 | 158 | +1 | +0.6% | 31,600 |
| 2010/06/23 | 158 | 159 | 155 | 157 | -2.5 | -1.6% | 29,800 |
| 2010/06/22 | 159.5 | 159.5 | 157.5 | 159.5 | +1 | +0.6% | 8,800 |
| 2010/06/21 | 158 | 159 | 157.5 | 158.5 | -1 | -0.6% | 48,400 |
| 2010/06/18 | 160 | 160.5 | 157 | 159.5 | -1 | -0.6% | 19,200 |
| 2010/06/17 | 160.5 | 164.5 | 160.5 | 160.5 | +0.5 | +0.3% | 12,600 |
| 2010/06/16 | 160 | 164 | 160 | 160 | +2 | +1.3% | 12,800 |
| 2010/06/15 | 159 | 160.5 | 157.5 | 158 | -1 | -0.6% | 12,800 |
| 2010/06/14 | 160 | 161 | 157.5 | 159 | +1 | +0.6% | 27,600 |
| 2010/06/11 | 157.5 | 158 | 155.5 | 158 | +2.5 | +1.6% | 13,000 |
| 2010/06/10 | 155.5 | 157 | 155 | 155.5 | ±0 | ±0% | 13,200 |
| 2010/06/09 | 159.5 | 159.5 | 154.5 | 155.5 | -4.5 | -2.8% | 31,600 |
| 2010/06/08 | 154 | 160 | 154 | 160 | +6 | +3.9% | 23,400 |
| 2010/06/07 | 153.5 | 156.5 | 153 | 154 | -2.5 | -1.6% | 32,800 |
| 2010/06/04 | 159 | 160 | 156.5 | 156.5 | +1 | +0.6% | 50,600 |
| 2010/06/03 | 157.5 | 158.5 | 155 | 155.5 | -1 | -0.6% | 70,400 |
| 2010/06/02 | 159.5 | 160 | 154 | 156.5 | -3.5 | -2.2% | 99,000 |
| 2010/06/01 | 161 | 161.5 | 160 | 160 | -2 | -1.2% | 22,400 |
| 2010/05/31 | 162.5 | 165 | 161.5 | 162 | -0.5 | -0.3% | 50,000 |
| 2010/05/28 | 162.5 | 164 | 160.5 | 162.5 | ±0 | ±0% | 42,600 |
| 2010/05/27 | 162 | 162.5 | 159 | 162.5 | +1 | +0.6% | 10,800 |
3501～
3550
件表示中 / 6839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 | 111,100円 | -3.0% | -6.0% | 5.13% | 6.08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 | 172,700円 | +9.7% | +22.0% | 0.46% | 38.74倍 | 3.00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 |
| ＲＥＭＩＸ | 41,600円 | +18.1% | -55.1% | 0.00% | 73.11倍 | 2.72倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| 松 屋 | 88,100円 | +16.4% | +70.2% | 1.14% | 15.58倍 | 1.71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 |
| ＢＥＥＮＯＳ | 344,500円 | -27.7% | +17.1% | 1.16% | 23.94倍 | 3.11倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
