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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/26 | 162 | 163.5 | 160.5 | 161.5 | -2 | -1.2% | 25,800 |
| 2010/05/25 | 163.5 | 164.5 | 161.5 | 163.5 | -3 | -1.8% | 53,800 |
| 2010/05/24 | 167 | 167.5 | 164 | 166.5 | +1.5 | +0.9% | 61,000 |
| 2010/05/21 | 165 | 165 | 160.5 | 165 | -4 | -2.4% | 55,400 |
| 2010/05/20 | 173.5 | 173.5 | 169 | 169 | -4.5 | -2.6% | 24,200 |
| 2010/05/19 | 171.5 | 173.5 | 167.5 | 173.5 | +1.5 | +0.9% | 35,000 |
| 2010/05/18 | 183.5 | 185.5 | 171.5 | 172 | -13 | -7% | 135,800 |
| 2010/05/17 | 194 | 194 | 183.5 | 185 | -11 | -5.6% | 56,800 |
| 2010/05/14 | 197 | 199 | 187 | 196 | +11 | +5.9% | 169,000 |
| 2010/05/13 | 188 | 190 | 184 | 185 | ±0 | ±0% | 33,400 |
| 2010/05/12 | 194 | 194.5 | 185 | 185 | -5 | -2.6% | 32,000 |
| 2010/05/11 | 187.5 | 195 | 187.5 | 190 | +4 | +2.2% | 34,600 |
| 2010/05/10 | 187.5 | 188 | 181 | 186 | -1.5 | -0.8% | 22,200 |
| 2010/05/07 | 184.5 | 187.5 | 180.5 | 187.5 | -5 | -2.6% | 61,000 |
| 2010/05/06 | 197 | 198.5 | 188.5 | 192.5 | -6.5 | -3.3% | 93,000 |
| 2010/04/30 | 206 | 207 | 192.5 | 199 | -8.5 | -4.1% | 102,600 |
| 2010/04/28 | 210 | 210 | 200.5 | 207.5 | -3.5 | -1.7% | 18,600 |
| 2010/04/27 | 211 | 213.5 | 208.5 | 211 | +3 | +1.4% | 40,400 |
| 2010/04/26 | 215 | 219.5 | 206 | 208 | -2 | -1% | 63,200 |
| 2010/04/23 | 205 | 212 | 202.5 | 210 | +6.5 | +3.2% | 18,400 |
| 2010/04/22 | 203 | 203.5 | 200 | 203.5 | +2.5 | +1.2% | 10,600 |
3651～
3700
件表示中 / 6968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 | 113,000円 | -3.1% | -8.2% | 5.13% | 6.29倍 | 0.55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 | 174,500円 | +5.6% | +7.8% | 0.57% | 42.27倍 | 2.96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年に持株会社化 |
| ナフコ | 170,000円 | -4.8% | +107.9% | 3.41% | 33.16倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＳＲＳＨＤ | 120,200円 | +12.6% | +10.3% | 0.83% | 31.07倍 | 3.01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 | 217,300円 | +7.0% | +14.0% | 1.29% | 29.14倍 | 5.67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 |
市場注目の銘柄
チャート関連のコラム
