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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,401 | 1,412 | 1,399 | 1,407.5 | -0.5 | ±0% | 417,800 |
| 2025/02/14 | 1,410 | 1,410 | 1,399 | 1,408 | -1.5 | -0.1% | 473,300 |
| 2025/02/13 | 1,420 | 1,420 | 1,403.5 | 1,409.5 | ±0 | ±0% | 412,600 |
| 2025/02/12 | 1,442.5 | 1,442.5 | 1,403 | 1,409.5 | -15 | -1.1% | 522,600 |
| 2025/02/10 | 1,444 | 1,457.5 | 1,419.5 | 1,424.5 | -22.5 | -1.6% | 800,800 |
| 2025/02/07 | 1,485.5 | 1,487.5 | 1,439.5 | 1,447 | -11.5 | -0.8% | 1,215,800 |
| 2025/02/06 | 1,390 | 1,468 | 1,388.5 | 1,458.5 | +64 | +4.6% | 1,172,700 |
| 2025/02/05 | 1,397.5 | 1,404.5 | 1,390 | 1,394.5 | -7 | -0.5% | 674,000 |
| 2025/02/04 | 1,409 | 1,414 | 1,400 | 1,401.5 | +1.5 | +0.1% | 407,300 |
| 2025/02/03 | 1,415.5 | 1,419.5 | 1,392 | 1,400 | -26.5 | -1.9% | 996,400 |
| 2025/01/31 | 1,440 | 1,440 | 1,424.5 | 1,426.5 | -15 | -1% | 522,300 |
| 2025/01/30 | 1,422 | 1,441.5 | 1,420.5 | 1,441.5 | +18.5 | +1.3% | 848,200 |
| 2025/01/29 | 1,415 | 1,429 | 1,412 | 1,423 | +4.5 | +0.3% | 439,400 |
| 2025/01/28 | 1,402 | 1,422.5 | 1,402 | 1,418.5 | +8 | +0.6% | 481,100 |
| 2025/01/27 | 1,406 | 1,414.5 | 1,401 | 1,410.5 | +11 | +0.8% | 538,400 |
| 2025/01/24 | 1,400 | 1,413.5 | 1,398.5 | 1,399.5 | +1 | +0.1% | 590,400 |
| 2025/01/23 | 1,401 | 1,403 | 1,396 | 1,398.5 | -4.5 | -0.3% | 394,400 |
| 2025/01/22 | 1,410 | 1,412 | 1,401.5 | 1,403 | -11.5 | -0.8% | 577,300 |
| 2025/01/21 | 1,409.5 | 1,417 | 1,400.5 | 1,414.5 | +11 | +0.8% | 405,900 |
| 2025/01/20 | 1,404.5 | 1,409.5 | 1,396 | 1,403.5 | +5 | +0.4% | 405,600 |
| 2025/01/17 | 1,394 | 1,401.5 | 1,384 | 1,398.5 | -5.5 | -0.4% | 704,400 |
| 2025/01/16 | 1,411.5 | 1,417 | 1,402 | 1,404 | -3.5 | -0.2% | 623,800 |
| 2025/01/15 | 1,404 | 1,409 | 1,399 | 1,407.5 | +5 | +0.4% | 631,700 |
| 2025/01/14 | 1,415 | 1,416 | 1,393 | 1,402.5 | -11.5 | -0.8% | 617,100 |
| 2025/01/10 | 1,414 | 1,423.5 | 1,405 | 1,414 | +2.5 | +0.2% | 651,100 |
| 2025/01/09 | 1,407 | 1,418 | 1,400.5 | 1,411.5 | +4.5 | +0.3% | 431,800 |
| 2025/01/08 | 1,412 | 1,413 | 1,403.5 | 1,407 | -2 | -0.1% | 449,900 |
| 2025/01/07 | 1,408 | 1,413.5 | 1,399 | 1,409 | +2.5 | +0.2% | 461,800 |
| 2025/01/06 | 1,412 | 1,419.5 | 1,402.5 | 1,406.5 | -1.5 | -0.1% | 607,900 |
| 2024/12/30 | 1,410 | 1,410.5 | 1,402 | 1,408 | -2.5 | -0.2% | 388,400 |
| 2024/12/27 | 1,399 | 1,410.5 | 1,395 | 1,410.5 | +15 | +1.1% | 372,100 |
| 2024/12/26 | 1,392 | 1,398 | 1,388 | 1,395.5 | +5.5 | +0.4% | 381,700 |
| 2024/12/25 | 1,410 | 1,410 | 1,383 | 1,390 | -16.5 | -1.2% | 460,300 |
| 2024/12/24 | 1,398 | 1,409.5 | 1,393 | 1,406.5 | +9 | +0.6% | 378,200 |
| 2024/12/23 | 1,390 | 1,397.5 | 1,385 | 1,397.5 | +6 | +0.4% | 399,900 |
| 2024/12/20 | 1,395 | 1,402.5 | 1,385 | 1,391.5 | -3.5 | -0.3% | 659,300 |
| 2024/12/19 | 1,379 | 1,399 | 1,377 | 1,395 | +17.5 | +1.3% | 498,400 |
| 2024/12/18 | 1,396.5 | 1,399 | 1,377.5 | 1,377.5 | -22.5 | -1.6% | 476,900 |
| 2024/12/17 | 1,398 | 1,414.5 | 1,397 | 1,400 | -4 | -0.3% | 435,000 |
| 2024/12/16 | 1,405 | 1,411 | 1,396.5 | 1,404 | -1 | -0.1% | 561,700 |
| 2024/12/13 | 1,404.5 | 1,418 | 1,400.5 | 1,405 | -6.5 | -0.5% | 696,100 |
| 2024/12/12 | 1,413 | 1,419.5 | 1,399.5 | 1,411.5 | +0.5 | ±0% | 686,500 |
| 2024/12/11 | 1,427.5 | 1,427.5 | 1,405.5 | 1,411 | -2.5 | -0.2% | 869,800 |
| 2024/12/10 | 1,393 | 1,414 | 1,387 | 1,413.5 | +27.5 | +2% | 921,800 |
| 2024/12/09 | 1,395 | 1,409 | 1,384 | 1,386 | -8.5 | -0.6% | 1,174,000 |
| 2024/12/06 | 1,397 | 1,403 | 1,390.5 | 1,394.5 | -10.5 | -0.7% | 638,400 |
| 2024/12/05 | 1,409.5 | 1,409.5 | 1,393 | 1,405 | -4.5 | -0.3% | 666,500 |
| 2024/12/04 | 1,417.5 | 1,425 | 1,409 | 1,409.5 | -13.5 | -0.9% | 596,500 |
| 2024/12/03 | 1,416 | 1,432.5 | 1,410.5 | 1,423 | +10.5 | +0.7% | 817,600 |
| 2024/12/02 | 1,416.5 | 1,416.5 | 1,400 | 1,412.5 | -4.5 | -0.3% | 526,600 |
51～
100
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% | 7.76倍 | 0.81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 | 0.81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
