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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,399.5 | 1,424 | 1,391.5 | 1,417 | +19.5 | +1.4% | 814,600 |
| 2024/11/28 | 1,391.5 | 1,403.5 | 1,389.5 | 1,397.5 | +6 | +0.4% | 696,800 |
| 2024/11/27 | 1,393 | 1,398 | 1,382 | 1,391.5 | -13 | -0.9% | 902,100 |
| 2024/11/26 | 1,402.5 | 1,410 | 1,393 | 1,404.5 | +1.5 | +0.1% | 561,600 |
| 2024/11/25 | 1,405 | 1,414 | 1,396.5 | 1,403 | +1.5 | +0.1% | 1,452,900 |
| 2024/11/22 | 1,385 | 1,402.5 | 1,373 | 1,401.5 | +10.5 | +0.8% | 1,163,800 |
| 2024/11/21 | 1,400 | 1,402.5 | 1,385 | 1,391 | -18.5 | -1.3% | 928,500 |
| 2024/11/20 | 1,404 | 1,425 | 1,401.5 | 1,409.5 | +3.5 | +0.2% | 750,400 |
| 2024/11/19 | 1,402 | 1,411 | 1,399 | 1,406 | -3.5 | -0.2% | 888,200 |
| 2024/11/18 | 1,400 | 1,409.5 | 1,396 | 1,409.5 | +5.5 | +0.4% | 973,700 |
| 2024/11/15 | 1,405 | 1,412.5 | 1,398 | 1,404 | +8.5 | +0.6% | 1,104,400 |
| 2024/11/14 | 1,422.5 | 1,425.5 | 1,393.5 | 1,395.5 | -27 | -1.9% | 1,023,800 |
| 2024/11/13 | 1,410 | 1,428 | 1,408.5 | 1,422.5 | +14.5 | +1% | 825,500 |
| 2024/11/12 | 1,402.5 | 1,422.5 | 1,400 | 1,408 | +5.5 | +0.4% | 1,041,800 |
| 2024/11/11 | 1,391 | 1,402.5 | 1,381.5 | 1,402.5 | +6 | +0.4% | 1,085,900 |
| 2024/11/08 | 1,407 | 1,414.5 | 1,386.5 | 1,396.5 | -15.5 | -1.1% | 1,359,800 |
| 2024/11/07 | 1,418.5 | 1,428.5 | 1,387 | 1,412 | ±0 | ±0% | 1,425,900 |
| 2024/11/06 | 1,449 | 1,462 | 1,400 | 1,412 | -28 | -1.9% | 1,537,200 |
| 2024/11/05 | 1,474 | 1,474 | 1,440 | 1,440 | -34 | -2.3% | 784,200 |
| 2024/11/01 | 1,456.5 | 1,475.5 | 1,451.5 | 1,474 | +14.5 | +1% | 840,100 |
| 2024/10/31 | 1,465 | 1,473.5 | 1,455.5 | 1,459.5 | +2.5 | +0.2% | 586,300 |
| 2024/10/30 | 1,461 | 1,466.5 | 1,451.5 | 1,457 | -0.5 | ±0% | 941,400 |
| 2024/10/29 | 1,454 | 1,460 | 1,443.5 | 1,457.5 | +8 | +0.6% | 462,000 |
| 2024/10/28 | 1,433.5 | 1,449.5 | 1,424 | 1,449.5 | +16 | +1.1% | 622,700 |
| 2024/10/25 | 1,441.5 | 1,443.5 | 1,418 | 1,433.5 | -5.5 | -0.4% | 1,148,300 |
| 2024/10/24 | 1,446.5 | 1,454.5 | 1,434 | 1,439 | -16 | -1.1% | 853,900 |
| 2024/10/23 | 1,481 | 1,484 | 1,451 | 1,455 | -27.5 | -1.9% | 657,100 |
| 2024/10/22 | 1,489.5 | 1,490.5 | 1,472.5 | 1,482.5 | -8 | -0.5% | 738,900 |
| 2024/10/21 | 1,533 | 1,533 | 1,474 | 1,490.5 | -42.5 | -2.8% | 1,018,000 |
| 2024/10/18 | 1,520.5 | 1,544.5 | 1,520.5 | 1,533 | +7 | +0.5% | 714,400 |
| 2024/10/17 | 1,529 | 1,535 | 1,517.5 | 1,526 | -6.5 | -0.4% | 549,200 |
| 2024/10/16 | 1,540 | 1,557.5 | 1,525.5 | 1,532.5 | -1 | -0.1% | 622,200 |
| 2024/10/15 | 1,529 | 1,537.5 | 1,520.5 | 1,533.5 | -3.5 | -0.2% | 661,200 |
| 2024/10/11 | 1,530.5 | 1,537 | 1,524.5 | 1,537 | +11.5 | +0.8% | 640,300 |
| 2024/10/10 | 1,537.5 | 1,540.5 | 1,521 | 1,525.5 | -12.5 | -0.8% | 505,700 |
| 2024/10/09 | 1,540 | 1,546 | 1,524 | 1,538 | +12 | +0.8% | 522,100 |
| 2024/10/08 | 1,529 | 1,533.5 | 1,521.5 | 1,526 | -3 | -0.2% | 746,600 |
| 2024/10/07 | 1,542.5 | 1,544 | 1,521 | 1,529 | -14 | -0.9% | 972,900 |
| 2024/10/04 | 1,540 | 1,551 | 1,534 | 1,543 | +16 | +1% | 852,600 |
| 2024/10/03 | 1,566 | 1,571 | 1,524 | 1,527 | -25.5 | -1.6% | 939,700 |
| 2024/10/02 | 1,547.5 | 1,559 | 1,539 | 1,552.5 | +3.5 | +0.2% | 854,000 |
| 2024/10/01 | 1,543 | 1,549 | 1,526 | 1,549 | +6.5 | +0.4% | 828,200 |
| 2024/09/30 | 1,512.5 | 1,547 | 1,507 | 1,542.5 | +3 | +0.2% | 1,107,200 |
| 2024/09/27 | 1,540 | 1,556 | 1,524.5 | 1,539.5 | -4.5 | -0.3% | 1,452,300 |
| 2024/09/26 | 1,505 | 1,545 | 1,505 | 1,544 | +36 | +2.4% | 2,878,700 |
| 2024/09/25 | 1,509.5 | 1,512.5 | 1,492 | 1,508 | -3.5 | -0.2% | 2,163,000 |
| 2024/09/24 | 1,518 | 1,527.5 | 1,511 | 1,511.5 | -0.5 | ±0% | 1,450,700 |
| 2024/09/20 | 1,529 | 1,533.5 | 1,506.5 | 1,512 | +5.5 | +0.4% | 1,756,700 |
| 2024/09/19 | 1,540 | 1,549 | 1,506.5 | 1,506.5 | -35 | -2.3% | 1,181,400 |
| 2024/09/18 | 1,538 | 1,542 | 1,524.5 | 1,541.5 | +5.5 | +0.4% | 687,600 |
101～
150
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
