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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,599.5 | 1,604.5 | 1,587 | 1,598 | +4.5 | +0.3% | 793,400 |
| 2025/09/12 | 1,618 | 1,619 | 1,593 | 1,593.5 | -13 | -0.8% | 689,200 |
| 2025/09/11 | 1,604 | 1,617.5 | 1,593.5 | 1,606.5 | +5.5 | +0.3% | 693,800 |
| 2025/09/10 | 1,585 | 1,611.5 | 1,580 | 1,601 | +16 | +1% | 716,400 |
| 2025/09/09 | 1,587.5 | 1,590 | 1,575 | 1,585 | +5.5 | +0.3% | 655,300 |
| 2025/09/08 | 1,569 | 1,590 | 1,569 | 1,579.5 | -7 | -0.4% | 807,800 |
| 2025/09/05 | 1,555 | 1,587 | 1,550 | 1,586.5 | +32 | +2.1% | 1,099,100 |
| 2025/09/04 | 1,547.5 | 1,554.5 | 1,540 | 1,554.5 | +10 | +0.6% | 595,100 |
| 2025/09/03 | 1,540 | 1,544.5 | 1,530.5 | 1,544.5 | +10 | +0.7% | 861,000 |
| 2025/09/02 | 1,518 | 1,534.5 | 1,515 | 1,534.5 | +16.5 | +1.1% | 620,500 |
| 2025/09/01 | 1,495 | 1,535 | 1,495 | 1,518 | +15 | +1% | 852,800 |
| 2025/08/29 | 1,511.5 | 1,517 | 1,497 | 1,503 | -11 | -0.7% | 543,700 |
| 2025/08/28 | 1,505.5 | 1,515.5 | 1,503.5 | 1,514 | +8.5 | +0.6% | 408,200 |
| 2025/08/27 | 1,504 | 1,512.5 | 1,503.5 | 1,505.5 | -6.5 | -0.4% | 505,000 |
| 2025/08/26 | 1,509 | 1,526 | 1,500 | 1,512 | +5 | +0.3% | 664,800 |
| 2025/08/25 | 1,500 | 1,507 | 1,493.5 | 1,507 | +7 | +0.5% | 564,500 |
| 2025/08/22 | 1,496.5 | 1,500 | 1,487.5 | 1,500 | +6.5 | +0.4% | 376,500 |
| 2025/08/21 | 1,525.5 | 1,525.5 | 1,493.5 | 1,493.5 | -32 | -2.1% | 426,800 |
| 2025/08/20 | 1,517 | 1,531.5 | 1,510 | 1,525.5 | +17 | +1.1% | 437,700 |
| 2025/08/19 | 1,494 | 1,508.5 | 1,490 | 1,508.5 | +12 | +0.8% | 426,900 |
| 2025/08/18 | 1,498 | 1,504 | 1,488 | 1,496.5 | +8 | +0.5% | 513,400 |
| 2025/08/15 | 1,491.5 | 1,499.5 | 1,485 | 1,488.5 | -10.5 | -0.7% | 486,400 |
| 2025/08/14 | 1,491 | 1,502.5 | 1,488 | 1,499 | +8 | +0.5% | 538,700 |
| 2025/08/13 | 1,480 | 1,495 | 1,470 | 1,491 | +15 | +1% | 762,300 |
| 2025/08/12 | 1,474.5 | 1,488.5 | 1,461.5 | 1,476 | -4 | -0.3% | 728,200 |
| 2025/08/08 | 1,473 | 1,489 | 1,463 | 1,480 | +7.5 | +0.5% | 1,443,000 |
| 2025/08/07 | 1,555.5 | 1,566.5 | 1,454.5 | 1,472.5 | -78 | -5% | 2,266,000 |
| 2025/08/06 | 1,543 | 1,561.5 | 1,535 | 1,550.5 | +15.5 | +1% | 1,003,000 |
| 2025/08/05 | 1,550 | 1,553.5 | 1,529 | 1,535 | -15 | -1% | 935,800 |
| 2025/08/04 | 1,530 | 1,555.5 | 1,523.5 | 1,550 | +7.5 | +0.5% | 764,900 |
| 2025/08/01 | 1,512.5 | 1,546 | 1,509 | 1,542.5 | +29.5 | +1.9% | 1,416,100 |
| 2025/07/31 | 1,500 | 1,521 | 1,497.5 | 1,513 | +12 | +0.8% | 719,700 |
| 2025/07/30 | 1,490 | 1,501 | 1,488.5 | 1,501 | +4 | +0.3% | 532,800 |
| 2025/07/29 | 1,490 | 1,497.5 | 1,488 | 1,497 | -5 | -0.3% | 462,800 |
| 2025/07/28 | 1,499 | 1,503.5 | 1,492.5 | 1,502 | -1 | -0.1% | 546,200 |
| 2025/07/25 | 1,519 | 1,520 | 1,500 | 1,503 | -6 | -0.4% | 949,200 |
| 2025/07/24 | 1,506 | 1,515 | 1,500.5 | 1,509 | -1.5 | -0.1% | 779,700 |
| 2025/07/23 | 1,520 | 1,528 | 1,505.5 | 1,510.5 | +1 | +0.1% | 629,100 |
| 2025/07/22 | 1,526.5 | 1,534 | 1,505.5 | 1,509.5 | -17 | -1.1% | 431,200 |
| 2025/07/18 | 1,533 | 1,536.5 | 1,520.5 | 1,526.5 | -6 | -0.4% | 422,800 |
| 2025/07/17 | 1,515 | 1,534 | 1,515 | 1,532.5 | +19 | +1.3% | 623,200 |
| 2025/07/16 | 1,513.5 | 1,521 | 1,505 | 1,513.5 | -1 | -0.1% | 449,000 |
| 2025/07/15 | 1,516 | 1,526 | 1,509 | 1,514.5 | -10 | -0.7% | 629,500 |
| 2025/07/14 | 1,512 | 1,524.5 | 1,505 | 1,524.5 | +11 | +0.7% | 436,300 |
| 2025/07/11 | 1,528.5 | 1,536 | 1,508 | 1,513.5 | -14 | -0.9% | 720,700 |
| 2025/07/10 | 1,537 | 1,537.5 | 1,522.5 | 1,527.5 | -9.5 | -0.6% | 584,000 |
| 2025/07/09 | 1,534 | 1,552 | 1,532.5 | 1,537 | +11.5 | +0.8% | 621,100 |
| 2025/07/08 | 1,526.5 | 1,532 | 1,518 | 1,525.5 | +1.5 | +0.1% | 436,500 |
| 2025/07/07 | 1,522 | 1,543.5 | 1,522 | 1,524 | -6.5 | -0.4% | 444,300 |
| 2025/07/04 | 1,517 | 1,532 | 1,514 | 1,530.5 | +14.5 | +1% | 475,400 |
1～
50
件表示中 / 6022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 | 159,800円 | +2.3% | +2.3% | 2.75% | 25.02倍 | 1.00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 |
| トライアル | 245,400円 | +66.1% | -37.4% | 0.65% | 600.00倍 | 2.38倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| Ｈ２Ｏリテイル | 225,200円 | +1.2% | -13.7% | 1.95% | 14.77倍 | 0.89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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.60% | 24.01倍 | 2.20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 |
| 王将フード | 384,000円 | +7.8% | +0.9% | 1.46% | 24.86倍 | 2.71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
