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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,511 | 1,549 | 1,503 | 1,521 | -1 | -0.1% | 877,200 |
| 2021/03/30 | 1,517 | 1,522 | 1,498 | 1,522 | -14 | -0.9% | 801,800 |
| 2021/03/29 | 1,529 | 1,558 | 1,519 | 1,536 | -22 | -1.4% | 1,784,500 |
| 2021/03/26 | 1,545 | 1,559 | 1,533 | 1,558 | +20 | +1.3% | 1,149,400 |
| 2021/03/25 | 1,558 | 1,558 | 1,534 | 1,538 | -16 | -1% | 1,011,900 |
| 2021/03/24 | 1,563 | 1,584 | 1,536 | 1,554 | -19 | -1.2% | 1,157,000 |
| 2021/03/23 | 1,559 | 1,594 | 1,557 | 1,573 | +12 | +0.8% | 1,293,000 |
| 2021/03/22 | 1,558 | 1,568 | 1,543 | 1,561 | +2 | +0.1% | 1,133,000 |
| 2021/03/19 | 1,551 | 1,573 | 1,541 | 1,559 | ±0 | ±0% | 1,566,500 |
| 2021/03/18 | 1,522 | 1,560 | 1,516 | 1,559 | +40 | +2.6% | 1,249,000 |
| 2021/03/17 | 1,561 | 1,564 | 1,437 | 1,519 | -30 | -1.9% | 2,478,700 |
| 2021/03/16 | 1,522 | 1,556 | 1,521 | 1,549 | +28 | +1.8% | 874,600 |
| 2021/03/15 | 1,501 | 1,521 | 1,496 | 1,521 | +20 | +1.3% | 803,500 |
| 2021/03/12 | 1,477 | 1,505 | 1,461 | 1,501 | +19 | +1.3% | 1,268,800 |
| 2021/03/11 | 1,476 | 1,491 | 1,471 | 1,482 | +9 | +0.6% | 994,000 |
| 2021/03/10 | 1,464 | 1,480 | 1,459 | 1,473 | +14 | +1% | 1,202,700 |
| 2021/03/09 | 1,445 | 1,459 | 1,438 | 1,459 | +23 | +1.6% | 939,200 |
| 2021/03/08 | 1,432 | 1,440 | 1,427 | 1,436 | +16 | +1.1% | 982,200 |
| 2021/03/05 | 1,427 | 1,431 | 1,403 | 1,420 | ±0 | ±0% | 803,300 |
| 2021/03/04 | 1,410 | 1,421 | 1,400 | 1,420 | -17 | -1.2% | 1,139,700 |
| 2021/03/03 | 1,439 | 1,447 | 1,428 | 1,437 | -7 | -0.5% | 952,300 |
| 2021/03/02 | 1,458 | 1,463 | 1,436 | 1,444 | +5 | +0.3% | 827,500 |
| 2021/03/01 | 1,429 | 1,439 | 1,421 | 1,439 | +10 | +0.7% | 1,027,900 |
| 2021/02/26 | 1,471 | 1,473 | 1,426 | 1,429 | -50 | -3.4% | 915,800 |
| 2021/02/25 | 1,501 | 1,502 | 1,475 | 1,479 | +3 | +0.2% | 1,004,200 |
| 2021/02/24 | 1,528 | 1,529 | 1,475 | 1,476 | -47 | -3.1% | 1,203,200 |
| 2021/02/22 | 1,529 | 1,535 | 1,516 | 1,523 | -12 | -0.8% | 866,100 |
| 2021/02/19 | 1,536 | 1,544 | 1,511 | 1,535 | +16 | +1.1% | 826,900 |
| 2021/02/18 | 1,530 | 1,531 | 1,518 | 1,519 | -8 | -0.5% | 742,600 |
| 2021/02/17 | 1,517 | 1,530 | 1,514 | 1,527 | +5 | +0.3% | 624,300 |
| 2021/02/16 | 1,518 | 1,527 | 1,509 | 1,522 | +5 | +0.3% | 648,600 |
| 2021/02/15 | 1,508 | 1,517 | 1,501 | 1,517 | +8 | +0.5% | 580,600 |
| 2021/02/12 | 1,513 | 1,515 | 1,497 | 1,509 | +9 | +0.6% | 912,500 |
| 2021/02/10 | 1,500 | 1,504 | 1,484 | 1,500 | -2 | -0.1% | 595,200 |
| 2021/02/09 | 1,481 | 1,512 | 1,477 | 1,502 | +20 | +1.3% | 1,220,700 |
| 2021/02/08 | 1,486 | 1,495 | 1,472 | 1,482 | +8 | +0.5% | 1,033,900 |
| 2021/02/05 | 1,454 | 1,482 | 1,451 | 1,474 | +20 | +1.4% | 1,346,700 |
| 2021/02/04 | 1,445 | 1,468 | 1,443 | 1,454 | +5 | +0.3% | 1,012,800 |
| 2021/02/03 | 1,461 | 1,473 | 1,429 | 1,449 | -10 | -0.7% | 1,466,900 |
| 2021/02/02 | 1,427 | 1,474 | 1,416 | 1,459 | +57 | +4.1% | 1,576,100 |
| 2021/02/01 | 1,420 | 1,458 | 1,369 | 1,402 | -17 | -1.2% | 2,074,000 |
| 2021/01/29 | 1,411 | 1,434 | 1,409 | 1,419 | +8 | +0.6% | 1,055,700 |
| 2021/01/28 | 1,403 | 1,427 | 1,395 | 1,411 | -13 | -0.9% | 2,050,100 |
| 2021/01/27 | 1,439 | 1,440 | 1,421 | 1,424 | -2 | -0.1% | 675,600 |
| 2021/01/26 | 1,441 | 1,441 | 1,414 | 1,426 | -12 | -0.8% | 731,800 |
| 2021/01/25 | 1,439 | 1,444 | 1,420 | 1,438 | +10 | +0.7% | 740,100 |
| 2021/01/22 | 1,411 | 1,437 | 1,411 | 1,428 | +19 | +1.3% | 925,400 |
| 2021/01/21 | 1,390 | 1,413 | 1,385 | 1,409 | +31 | +2.2% | 1,045,700 |
| 2021/01/20 | 1,374 | 1,378 | 1,357 | 1,378 | -3 | -0.2% | 801,700 |
| 2021/01/19 | 1,409 | 1,414 | 1,381 | 1,381 | -28 | -2% | 677,400 |
1001～
1050
件表示中 / 5930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 | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84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 |
| ノジマ | 253,500円 | +6.4% | +30.6% | 1.58% | 9.31倍 | 1.31倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| サイゼリヤ | 472,500円 | +15.2% | +0.7% | 0.53% | 22.50倍 | 2.06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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79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 | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63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 |
市場注目の銘柄
チャート関連のコラム
