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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 119 | 122.5 | 115 | 115 | -0.5 | -0.4% | 6,600 |
| 2009/04/10 | 125.5 | 125.5 | 114 | 115.5 | -12 | -9.4% | 10,800 |
| 2009/04/09 | 130 | 130 | 125 | 127.5 | -2.5 | -1.9% | 5,200 |
| 2009/04/08 | 132 | 132 | 130 | 130 | ±0 | ±0% | 1,000 |
| 2009/04/07 | 125 | 130 | 125 | 130 | +5 | +4% | 10,000 |
| 2009/04/06 | 122.5 | 126 | 122.5 | 125 | +4 | +3.3% | 21,800 |
| 2009/04/03 | 118 | 121.5 | 115.5 | 121 | +4 | +3.4% | 32,000 |
| 2009/04/02 | 115 | 117.5 | 115 | 117 | +3.5 | +3.1% | 5,800 |
| 2009/04/01 | 112.5 | 113.5 | 109.5 | 113.5 | +4 | +3.7% | 14,400 |
| 2009/03/31 | 114.5 | 114.5 | 109.5 | 109.5 | -5.5 | -4.8% | 4,600 |
| 2009/03/30 | 115 | 115 | 115 | 115 | +3 | +2.7% | 7,400 |
| 2009/03/27 | 110 | 112.5 | 107.5 | 112 | +2 | +1.8% | 14,200 |
| 2009/03/26 | 110 | 110 | 108 | 110 | +0.5 | +0.5% | 4,800 |
| 2009/03/25 | 110 | 110 | 108 | 109.5 | +3.5 | +3.3% | 19,000 |
| 2009/03/24 | 103.5 | 107.5 | 103.5 | 106 | +3.5 | +3.4% | 34,400 |
| 2009/03/23 | 101.5 | 102.5 | 101.5 | 102.5 | +1 | +1% | 54,400 |
| 2009/03/19 | 101 | 103.5 | 99 | 101.5 | -1.5 | -1.5% | 9,600 |
| 2009/03/18 | 105.5 | 105.5 | 103 | 103 | ±0 | ±0% | 1,800 |
| 2009/03/17 | 102 | 103 | 102 | 103 | +2 | +2% | 5,400 |
| 2009/03/16 | 100 | 101 | 99 | 101 | ±0 | ±0% | 8,400 |
| 2009/03/13 | 100 | 101 | 100 | 101 | +3.5 | +3.6% | 4,000 |
| 2009/03/12 | 96.5 | 99.5 | 96.5 | 97.5 | - | - | 5,800 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/10 | 95 | 99 | 95 | 96.5 | +1 | +1% | 3,800 |
| 2009/03/09 | 101 | 101 | 95.5 | 95.5 | -4.5 | -4.5% | 13,400 |
| 2009/03/06 | 100 | 100 | 100 | 100 | ±0 | ±0% | 1,400 |
| 2009/03/05 | 100 | 100 | 100 | 100 | +1 | +1% | 9,000 |
| 2009/03/04 | 100.5 | 101 | 97.5 | 99 | -3 | -2.9% | 7,800 |
| 2009/03/03 | 100.5 | 102 | 100.5 | 102 | +1.5 | +1.5% | 1,000 |
| 2009/03/02 | 102.5 | 102.5 | 100 | 100.5 | ±0 | ±0% | 3,200 |
| 2009/02/27 | 100 | 100.5 | 100 | 100.5 | +0.5 | +0.5% | 600 |
| 2009/02/26 | 96.5 | 100 | 96.5 | 100 | +3.5 | +3.6% | 2,200 |
| 2009/02/25 | 104 | 104 | 96.5 | 96.5 | -5 | -4.9% | 32,800 |
| 2009/02/24 | 99.5 | 101.5 | 99.5 | 101.5 | +2.5 | +2.5% | 12,600 |
| 2009/02/23 | 101.5 | 101.5 | 97.5 | 99 | -3.5 | -3.4% | 6,000 |
| 2009/02/20 | 97.5 | 102.5 | 97.5 | 102.5 | -0.5 | -0.5% | 5,000 |
| 2009/02/19 | 94 | 105.5 | 94 | 103 | +8.5 | +9% | 10,200 |
| 2009/02/18 | 103 | 107.5 | 89 | 94.5 | -6 | -6% | 13,800 |
| 2009/02/17 | 100.5 | 101.5 | 100 | 100.5 | +4 | +4.1% | 7,000 |
| 2009/02/16 | 97.5 | 97.5 | 95.5 | 96.5 | -2.5 | -2.5% | 7,400 |
| 2009/02/13 | 90 | 99 | 90 | 99 | +10 | +11.2% | 7,000 |
| 2009/02/12 | 93 | 94.5 | 89 | 89 | -4 | -4.3% | 12,400 |
| 2009/02/10 | 94.5 | 94.5 | 92.5 | 93 | -1 | -1.1% | 4,200 |
| 2009/02/09 | 95 | 95 | 93 | 94 | -1 | -1.1% | 16,400 |
| 2009/02/06 | 95 | 95 | 94.5 | 95 | ±0 | ±0% | 6,400 |
| 2009/02/05 | 95 | 95 | 95 | 95 | ±0 | ±0% | 6,000 |
| 2009/02/04 | 95 | 95.5 | 94.5 | 95 | -0.5 | -0.5% | 8,400 |
| 2009/02/03 | 95.5 | 95.5 | 95.5 | 95.5 | ±0 | ±0% | 1,000 |
| 2009/02/02 | 95 | 99 | 95 | 95.5 | -1.5 | -1.5% | 2,800 |
| 2009/01/30 | 95 | 97 | 95 | 97 | +2 | +2.1% | 1,000 |
3951～
4000
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
