ケーズ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,358 | 1,366.5 | 1,352 | 1,355 | -14.5 | -1.1% | 453,200 |
| 2025/04/30 | 1,357.5 | 1,371 | 1,345 | 1,369.5 | +17.5 | +1.3% | 762,600 |
| 2025/04/28 | 1,325 | 1,352 | 1,322 | 1,352 | +29 | +2.2% | 1,538,300 |
| 2025/04/25 | 1,323.5 | 1,339.5 | 1,319 | 1,323 | +3 | +0.2% | 767,600 |
| 2025/04/24 | 1,330.5 | 1,337 | 1,316 | 1,320 | -4.5 | -0.3% | 473,100 |
| 2025/04/23 | 1,320 | 1,335 | 1,318 | 1,324.5 | +6.5 | +0.5% | 717,500 |
| 2025/04/22 | 1,299 | 1,318 | 1,298 | 1,318 | +19 | +1.5% | 420,700 |
| 2025/04/21 | 1,300 | 1,307.5 | 1,289.5 | 1,299 | -1 | -0.1% | 374,800 |
| 2025/04/18 | 1,281 | 1,303 | 1,277.5 | 1,300 | +28.5 | +2.2% | 438,300 |
| 2025/04/17 | 1,264 | 1,274.5 | 1,261 | 1,271.5 | +7.5 | +0.6% | 417,700 |
| 2025/04/16 | 1,268.5 | 1,275.5 | 1,253 | 1,264 | -7 | -0.6% | 683,000 |
| 2025/04/15 | 1,279 | 1,286.5 | 1,267 | 1,271 | -10 | -0.8% | 577,800 |
| 2025/04/14 | 1,283.5 | 1,291 | 1,277 | 1,281 | +9 | +0.7% | 554,100 |
| 2025/04/11 | 1,273 | 1,278 | 1,248 | 1,272 | -26.5 | -2% | 902,300 |
| 2025/04/10 | 1,288 | 1,304 | 1,266.5 | 1,298.5 | +40.5 | +3.2% | 887,400 |
| 2025/04/09 | 1,275 | 1,279 | 1,243.5 | 1,258 | -22 | -1.7% | 838,700 |
| 2025/04/08 | 1,278 | 1,286.5 | 1,256.5 | 1,280 | +32 | +2.6% | 908,900 |
| 2025/04/07 | 1,266 | 1,277 | 1,231 | 1,248 | -63.5 | -4.8% | 1,195,400 |
| 2025/04/04 | 1,315 | 1,318.5 | 1,296 | 1,311.5 | -14.5 | -1.1% | 748,200 |
| 2025/04/03 | 1,310 | 1,326 | 1,304.5 | 1,326 | +0.5 | ±0% | 688,200 |
| 2025/04/02 | 1,343.5 | 1,347.5 | 1,324.5 | 1,325.5 | -18 | -1.3% | 634,600 |
| 2025/04/01 | 1,377 | 1,377 | 1,341.5 | 1,343.5 | -18 | -1.3% | 574,600 |
| 2025/03/31 | 1,380 | 1,390 | 1,353 | 1,361.5 | -36 | -2.6% | 1,355,600 |
| 2025/03/28 | 1,397 | 1,403 | 1,381.5 | 1,397.5 | -22.5 | -1.6% | 1,244,200 |
| 2025/03/27 | 1,410 | 1,430.5 | 1,407 | 1,420 | +2.5 | +0.2% | 2,603,000 |
| 2025/03/26 | 1,409 | 1,419 | 1,403 | 1,417.5 | +6 | +0.4% | 1,396,800 |
| 2025/03/25 | 1,402 | 1,416 | 1,400 | 1,411.5 | +11.5 | +0.8% | 1,194,400 |
| 2025/03/24 | 1,404.5 | 1,405 | 1,397 | 1,400 | -4 | -0.3% | 739,900 |
| 2025/03/21 | 1,385 | 1,409 | 1,385 | 1,404 | +10 | +0.7% | 1,808,700 |
| 2025/03/19 | 1,386 | 1,398.5 | 1,385.5 | 1,394 | +2 | +0.1% | 942,200 |
| 2025/03/18 | 1,392 | 1,401.5 | 1,390 | 1,392 | -2 | -0.1% | 681,200 |
| 2025/03/17 | 1,400 | 1,401.5 | 1,390.5 | 1,394 | +1 | +0.1% | 577,000 |
| 2025/03/14 | 1,387.5 | 1,398.5 | 1,387 | 1,393 | -4.5 | -0.3% | 598,500 |
| 2025/03/13 | 1,395 | 1,408.5 | 1,390.5 | 1,397.5 | -5.5 | -0.4% | 686,100 |
| 2025/03/12 | 1,411.5 | 1,418.5 | 1,403 | 1,403 | -14 | -1% | 679,300 |
| 2025/03/11 | 1,420.5 | 1,433 | 1,413.5 | 1,417 | -9.5 | -0.7% | 727,900 |
| 2025/03/10 | 1,430 | 1,430 | 1,413 | 1,426.5 | -4 | -0.3% | 627,300 |
| 2025/03/07 | 1,412 | 1,434.5 | 1,410 | 1,430.5 | +10 | +0.7% | 638,800 |
| 2025/03/06 | 1,422 | 1,428.5 | 1,416 | 1,420.5 | +1.5 | +0.1% | 659,600 |
| 2025/03/05 | 1,414.5 | 1,419 | 1,402 | 1,419 | +8 | +0.6% | 613,900 |
| 2025/03/04 | 1,406 | 1,412 | 1,402 | 1,411 | +2.5 | +0.2% | 373,500 |
| 2025/03/03 | 1,400.5 | 1,415 | 1,400.5 | 1,408.5 | +8.5 | +0.6% | 483,500 |
| 2025/02/28 | 1,403 | 1,409.5 | 1,392 | 1,400 | -7 | -0.5% | 1,149,700 |
| 2025/02/27 | 1,388 | 1,412.5 | 1,385 | 1,407 | +15.5 | +1.1% | 649,000 |
| 2025/02/26 | 1,392 | 1,397 | 1,378 | 1,391.5 | -3 | -0.2% | 792,200 |
| 2025/02/25 | 1,403.5 | 1,407.5 | 1,393 | 1,394.5 | -8.5 | -0.6% | 929,200 |
| 2025/02/21 | 1,389 | 1,404 | 1,384.5 | 1,403 | +15 | +1.1% | 512,000 |
| 2025/02/20 | 1,404 | 1,407 | 1,384 | 1,388 | -19 | -1.4% | 643,900 |
| 2025/02/19 | 1,414 | 1,419 | 1,403.5 | 1,407 | -3 | -0.2% | 548,100 |
| 2025/02/18 | 1,407.5 | 1,413 | 1,402 | 1,410 | +2.5 | +0.2% | 240,400 |
1～
50
件表示中 / 5929件
類似銘柄と比較する
現在ご覧いただいている「ケーズ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 |
|---|---|---|---|---|---|---|---|---|
| ケーズＨＤ | 135,500円 | +2.3% | +4.6% | 3.25% | 18.20倍 | 0.83倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| サイゼリヤ | 470,000円 | +15.2% | +0.7% | 0.53% | 22.38倍 | 2.05倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 193,500円 | +3.7% | +14.8% | 2.07% | 7.77倍 | 0.80倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| イズミ | 326,700円 | +12.6% | +18.3% | 2.75% | 12.60倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 323,000円 | +8.4% | +8.4% | 1.55% | 22.90倍 | 2.57倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
