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 |
|---|---|---|---|---|---|---|---|
| 2019/01/11 | 1,044 | 1,082 | 1,038 | 1,070 | +41 | +4% | 2,155,700 |
| 2019/01/10 | 1,068 | 1,068 | 1,016 | 1,029 | -50 | -4.6% | 3,261,400 |
| 2019/01/09 | 1,092 | 1,106 | 1,075 | 1,079 | -19 | -1.7% | 2,500,500 |
| 2019/01/08 | 1,116 | 1,122 | 1,094 | 1,098 | -14 | -1.3% | 2,297,700 |
| 2019/01/07 | 1,108 | 1,118 | 1,081 | 1,112 | +23 | +2.1% | 1,475,700 |
| 2019/01/04 | 1,069 | 1,089 | 1,056 | 1,089 | +9 | +0.8% | 1,606,000 |
| 2018/12/28 | 1,081 | 1,090 | 1,065 | 1,080 | +7 | +0.7% | 866,400 |
| 2018/12/27 | 1,058 | 1,081 | 1,042 | 1,073 | +56 | +5.5% | 1,466,900 |
| 2018/12/26 | 1,005 | 1,034 | 999 | 1,017 | +4 | +0.4% | 1,373,500 |
| 2018/12/25 | 1,025 | 1,029 | 980 | 1,013 | -10 | -1% | 2,023,000 |
| 2018/12/21 | 1,046 | 1,047 | 1,007 | 1,023 | -42 | -3.9% | 1,957,600 |
| 2018/12/20 | 1,068 | 1,081 | 1,056 | 1,065 | -15 | -1.4% | 1,573,200 |
| 2018/12/19 | 1,086 | 1,092 | 1,057 | 1,080 | -18 | -1.6% | 1,541,000 |
| 2018/12/18 | 1,110 | 1,112 | 1,084 | 1,098 | -12 | -1.1% | 1,233,700 |
| 2018/12/17 | 1,105 | 1,112 | 1,089 | 1,110 | +5 | +0.5% | 1,201,800 |
| 2018/12/14 | 1,107 | 1,109 | 1,091 | 1,105 | -19 | -1.7% | 1,726,800 |
| 2018/12/13 | 1,103 | 1,134 | 1,101 | 1,124 | +30 | +2.7% | 1,768,900 |
| 2018/12/12 | 1,111 | 1,126 | 1,091 | 1,094 | +7 | +0.6% | 2,104,100 |
| 2018/12/11 | 1,110 | 1,130 | 1,074 | 1,087 | -49 | -4.3% | 3,462,500 |
| 2018/12/10 | 1,149 | 1,159 | 1,134 | 1,136 | -36 | -3.1% | 1,430,200 |
| 2018/12/07 | 1,155 | 1,176 | 1,153 | 1,172 | +30 | +2.6% | 1,910,400 |
| 2018/12/06 | 1,191 | 1,196 | 1,133 | 1,142 | -53 | -4.4% | 2,351,600 |
| 2018/12/05 | 1,205 | 1,233 | 1,181 | 1,195 | -32 | -2.6% | 3,075,000 |
| 2018/12/04 | 1,218 | 1,236 | 1,216 | 1,227 | +13 | +1.1% | 1,746,800 |
| 2018/12/03 | 1,198 | 1,215 | 1,192 | 1,214 | +17 | +1.4% | 1,297,100 |
| 2018/11/30 | 1,200 | 1,213 | 1,191 | 1,197 | -3 | -0.3% | 1,871,500 |
| 2018/11/29 | 1,228 | 1,228 | 1,197 | 1,200 | -25 | -2% | 1,860,800 |
| 2018/11/28 | 1,242 | 1,262 | 1,214 | 1,225 | -2 | -0.2% | 1,987,700 |
| 2018/11/27 | 1,239 | 1,266 | 1,226 | 1,227 | -12 | -1% | 1,898,300 |
| 2018/11/26 | 1,251 | 1,263 | 1,236 | 1,239 | -7 | -0.6% | 1,257,000 |
| 2018/11/22 | 1,222 | 1,253 | 1,219 | 1,246 | +39 | +3.2% | 1,588,400 |
| 2018/11/21 | 1,208 | 1,223 | 1,204 | 1,207 | -4 | -0.3% | 933,300 |
| 2018/11/20 | 1,200 | 1,223 | 1,184 | 1,211 | -5 | -0.4% | 2,270,600 |
| 2018/11/19 | 1,232 | 1,240 | 1,213 | 1,216 | -16 | -1.3% | 1,875,600 |
| 2018/11/16 | 1,238 | 1,242 | 1,223 | 1,232 | -13 | -1% | 1,888,700 |
| 2018/11/15 | 1,236 | 1,276 | 1,225 | 1,245 | -12 | -1% | 1,929,000 |
| 2018/11/14 | 1,264 | 1,296 | 1,254 | 1,257 | +6 | +0.5% | 2,618,500 |
| 2018/11/13 | 1,223 | 1,260 | 1,197 | 1,251 | -11 | -0.9% | 2,733,600 |
| 2018/11/12 | 1,240 | 1,273 | 1,235 | 1,262 | +58 | +4.8% | 5,313,200 |
| 2018/11/09 | 1,170 | 1,220 | 1,150 | 1,204 | +34 | +2.9% | 3,546,600 |
| 2018/11/08 | 1,136 | 1,181 | 1,124 | 1,170 | +33 | +2.9% | 2,860,200 |
| 2018/11/07 | 1,107 | 1,155 | 1,096 | 1,137 | +43 | +3.9% | 4,430,100 |
| 2018/11/06 | 1,100 | 1,150 | 1,080 | 1,094 | -216 | -16.5% | 7,259,500 |
| 2018/11/05 | 1,342 | 1,348 | 1,295 | 1,310 | -21 | -1.6% | 2,787,900 |
| 2018/11/02 | 1,368 | 1,374 | 1,293 | 1,331 | -51 | -3.7% | 2,821,200 |
| 2018/11/01 | 1,414 | 1,434 | 1,379 | 1,382 | -44 | -3.1% | 1,972,400 |
| 2018/10/31 | 1,409 | 1,430 | 1,391 | 1,426 | +31 | +2.2% | 1,559,100 |
| 2018/10/30 | 1,390 | 1,416 | 1,387 | 1,395 | +1 | +0.1% | 3,850,900 |
| 2018/10/29 | 1,417 | 1,428 | 1,392 | 1,394 | -26 | -1.8% | 1,556,700 |
| 2018/10/26 | 1,465 | 1,467 | 1,416 | 1,420 | -27 | -1.9% | 1,556,300 |
1601～
1650
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
