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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 1,536 | 1,538 | 1,515 | 1,538 | +8 | +0.5% | 550,600 |
| 2021/04/15 | 1,538 | 1,551 | 1,524 | 1,530 | -3 | -0.2% | 490,900 |
| 2021/04/14 | 1,555 | 1,555 | 1,526 | 1,533 | -18 | -1.2% | 426,800 |
| 2021/04/13 | 1,545 | 1,559 | 1,531 | 1,551 | +19 | +1.2% | 794,200 |
| 2021/04/12 | 1,539 | 1,539 | 1,510 | 1,532 | +5 | +0.3% | 400,300 |
| 2021/04/09 | 1,556 | 1,567 | 1,523 | 1,527 | -29 | -1.9% | 675,000 |
| 2021/04/08 | 1,564 | 1,577 | 1,552 | 1,556 | -21 | -1.3% | 891,800 |
| 2021/04/07 | 1,549 | 1,577 | 1,538 | 1,577 | +49 | +3.2% | 1,022,200 |
| 2021/04/06 | 1,532 | 1,552 | 1,518 | 1,528 | -4 | -0.3% | 678,600 |
| 2021/04/05 | 1,490 | 1,536 | 1,487 | 1,532 | +33 | +2.2% | 731,600 |
| 2021/04/02 | 1,508 | 1,515 | 1,493 | 1,499 | -3 | -0.2% | 406,200 |
| 2021/04/01 | 1,521 | 1,522 | 1,488 | 1,502 | -19 | -1.2% | 741,500 |
| 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 |
1051～
1100
件表示中 / 5992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 | 154,200円 | +2.3% | +2.3% | 2.85% | 24.50倍 | 0.98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 | 242,400円 | +11.8% | +3.1% | 0.66% | 28.50倍 | 2.47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 |
| サイゼリヤ | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 | 203,500円 | +1.2% | -13.7% | 2.16% | 13.48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 |
| 王将フード | 383,500円 | +7.8% | +0.9% | 1.46% | 24.83倍 | 2.70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
