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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 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 |
| 2021/01/18 | 1,410 | 1,420 | 1,400 | 1,409 | ±0 | ±0% | 450,800 |
| 2021/01/15 | 1,425 | 1,428 | 1,404 | 1,409 | -28 | -1.9% | 862,100 |
| 2021/01/14 | 1,402 | 1,438 | 1,401 | 1,437 | +34 | +2.4% | 766,000 |
| 2021/01/13 | 1,405 | 1,409 | 1,398 | 1,403 | -2 | -0.1% | 864,100 |
| 2021/01/12 | 1,403 | 1,408 | 1,383 | 1,405 | -4 | -0.3% | 1,155,900 |
| 2021/01/08 | 1,371 | 1,412 | 1,368 | 1,409 | +23 | +1.7% | 1,160,100 |
| 2021/01/07 | 1,397 | 1,411 | 1,383 | 1,386 | -23 | -1.6% | 1,607,000 |
| 2021/01/06 | 1,400 | 1,431 | 1,394 | 1,409 | -3 | -0.2% | 1,033,600 |
1101～
1150
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
