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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 171.5 | 174 | 170 | 170 | -2 | -1.2% | 17,800 |
| 2010/03/09 | 173 | 174 | 170 | 172 | +0.5 | +0.3% | 14,600 |
| 2010/03/08 | 167 | 171.5 | 167 | 171.5 | +4.5 | +2.7% | 5,600 |
| 2010/03/05 | 168 | 168 | 162.5 | 167 | -1 | -0.6% | 10,400 |
| 2010/03/04 | 167 | 171 | 166.5 | 168 | -3 | -1.8% | 17,400 |
| 2010/03/03 | 170.5 | 171 | 167 | 171 | +0.5 | +0.3% | 1,400 |
| 2010/03/02 | 168 | 176 | 168 | 170.5 | +3.5 | +2.1% | 26,200 |
| 2010/03/01 | 163.5 | 167 | 163.5 | 167 | -0.5 | -0.3% | 17,000 |
| 2010/02/26 | 175.5 | 175.5 | 164 | 167.5 | -10 | -5.6% | 20,600 |
| 2010/02/25 | 180.5 | 180.5 | 175.5 | 177.5 | -2 | -1.1% | 32,400 |
| 2010/02/24 | 174 | 180 | 171.5 | 179.5 | +5.5 | +3.2% | 34,200 |
| 2010/02/23 | 162.5 | 178.5 | 161.5 | 174 | +12.5 | +7.7% | 55,600 |
| 2010/02/22 | 157 | 161.5 | 156 | 161.5 | +7 | +4.5% | 22,800 |
| 2010/02/19 | 155.5 | 157.5 | 154 | 154.5 | ±0 | ±0% | 18,200 |
| 2010/02/18 | 157.5 | 157.5 | 154.5 | 154.5 | -2.5 | -1.6% | 14,000 |
| 2010/02/17 | 158.5 | 158.5 | 155.5 | 157 | +1 | +0.6% | 23,800 |
| 2010/02/16 | 155 | 162 | 155 | 156 | +3.5 | +2.3% | 26,000 |
| 2010/02/15 | 153 | 153.5 | 152.5 | 152.5 | -0.5 | -0.3% | 8,800 |
| 2010/02/12 | 155 | 155 | 153 | 153 | -1.5 | -1% | 26,400 |
| 2010/02/10 | 156 | 156 | 153.5 | 154.5 | +1.5 | +1% | 27,400 |
| 2010/02/09 | 155.5 | 155.5 | 152.5 | 153 | -2.5 | -1.6% | 4,400 |
| 2010/02/08 | 153.5 | 157 | 151.5 | 155.5 | +6 | +4% | 17,400 |
| 2010/02/05 | 152 | 152 | 149.5 | 149.5 | -2.5 | -1.6% | 24,000 |
| 2010/02/04 | 152.5 | 153.5 | 150 | 152 | -1.5 | -1% | 31,000 |
| 2010/02/03 | 152.5 | 153.5 | 151 | 153.5 | +1.5 | +1% | 27,200 |
| 2010/02/02 | 152 | 153 | 152 | 152 | -0.5 | -0.3% | 14,800 |
| 2010/02/01 | 152 | 152.5 | 151.5 | 152.5 | +2.5 | +1.7% | 11,200 |
| 2010/01/29 | 153 | 153 | 149 | 150 | -5 | -3.2% | 16,000 |
| 2010/01/28 | 153 | 155 | 153 | 155 | -1.5 | -1% | 1,400 |
| 2010/01/27 | 157 | 157 | 156.5 | 156.5 | ±0 | ±0% | 2,000 |
| 2010/01/26 | 156.5 | 156.5 | 154.5 | 156.5 | +0.5 | +0.3% | 4,000 |
| 2010/01/25 | 156 | 156 | 155 | 156 | -1.5 | -1% | 36,400 |
| 2010/01/22 | 154.5 | 157.5 | 152 | 157.5 | +3 | +1.9% | 18,200 |
| 2010/01/21 | 154.5 | 155.5 | 151 | 154.5 | +1.5 | +1% | 14,000 |
| 2010/01/20 | 153 | 155 | 152 | 153 | +1.5 | +1% | 7,200 |
| 2010/01/19 | 152.5 | 152.5 | 151.5 | 151.5 | -1 | -0.7% | 12,200 |
| 2010/01/18 | 153.5 | 153.5 | 150 | 152.5 | +2.5 | +1.7% | 16,800 |
| 2010/01/15 | 150 | 150 | 137.5 | 150 | -2 | -1.3% | 29,200 |
| 2010/01/14 | 148 | 152 | 148 | 152 | ±0 | ±0% | 5,400 |
| 2010/01/13 | 155 | 155 | 152 | 152 | -4 | -2.6% | 4,800 |
| 2010/01/12 | 151 | 156 | 151 | 156 | +1 | +0.6% | 2,200 |
| 2010/01/08 | 154.5 | 155 | 153 | 155 | -1 | -0.6% | 7,600 |
| 2010/01/07 | 156.5 | 157.5 | 153 | 156 | -0.5 | -0.3% | 3,200 |
| 2010/01/06 | 153 | 156.5 | 150.5 | 156.5 | +4 | +2.6% | 9,800 |
| 2010/01/05 | 151 | 153.5 | 151 | 152.5 | -1.5 | -1% | 2,600 |
| 2010/01/04 | 153.5 | 156 | 151 | 154 | +1 | +0.7% | 10,800 |
| 2009/12/30 | 150 | 153 | 150 | 153 | -0.5 | -0.3% | 1,200 |
| 2009/12/29 | 154.5 | 154.5 | 150 | 153.5 | -0.5 | -0.3% | 3,000 |
| 2009/12/28 | 151.5 | 155 | 150 | 154 | +1.5 | +1% | 7,000 |
| 2009/12/25 | 154 | 154 | 150 | 152.5 | -1 | -0.7% | 46,400 |
3601～
3650
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
