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 |
|---|---|---|---|---|---|---|---|
| 2009/04/27 | 123.5 | 123.5 | 123.5 | 123.5 | +5 | +4.2% | 13,400 |
| 2009/04/24 | 113.5 | 118.5 | 111.5 | 118.5 | +8.5 | +7.7% | 32,000 |
| 2009/04/23 | 114 | 114 | 108 | 110 | -2 | -1.8% | 20,000 |
| 2009/04/22 | 112.5 | 112.5 | 112 | 112 | +2 | +1.8% | 14,000 |
| 2009/04/21 | 108 | 110.5 | 108 | 110 | -1 | -0.9% | 1,000 |
| 2009/04/20 | 117.5 | 117.5 | 105 | 111 | -6 | -5.1% | 16,000 |
| 2009/04/17 | 118.5 | 119 | 116.5 | 117 | +1 | +0.9% | 10,800 |
| 2009/04/16 | 114.5 | 116.5 | 114.5 | 116 | +1.5 | +1.3% | 1,400 |
| 2009/04/15 | 112 | 114.5 | 112 | 114.5 | +4.5 | +4.1% | 3,800 |
| 2009/04/14 | 117 | 117 | 110 | 110 | -5 | -4.3% | 12,000 |
| 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 |
4001～
4050
件表示中 / 7028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 | 117,500円 | -3.1% | -8.2% | 4.94% | 6.60倍 | 0.58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 |
| ＲＥＭＩＸ | 38,900円 | +51.5% | - | 0.00% | 7.97倍 | 2.95倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| ＳＲＳＨＤ | 127,700円 | +12.6% | +10.3% | 0.78% | 33.01倍 | 3.20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 |
| フジコーポ | 281,600円 | +0.8% | +4.4% | 0.80% | 12.44倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＪＥＨ | 204,300円 | +14.3% | +20.1% | 4.11% | 12.32倍 | 3.00倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
