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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 1,314 | 1,315 | 1,285 | 1,292 | -28 | -2.1% | 2,065,500 |
| 2018/05/31 | 1,344 | 1,345 | 1,309 | 1,320 | -29 | -2.1% | 2,263,900 |
| 2018/05/30 | 1,349 | 1,363 | 1,333 | 1,349 | -14 | -1% | 1,043,400 |
| 2018/05/29 | 1,375 | 1,385 | 1,354 | 1,363 | -13 | -0.9% | 925,300 |
| 2018/05/28 | 1,403 | 1,409 | 1,367 | 1,376 | -31 | -2.2% | 954,100 |
| 2018/05/25 | 1,390 | 1,413 | 1,385 | 1,407 | +24 | +1.7% | 1,533,400 |
| 2018/05/24 | 1,389 | 1,399 | 1,377 | 1,383 | +2 | +0.1% | 1,114,900 |
| 2018/05/23 | 1,366 | 1,396 | 1,366 | 1,381 | +20 | +1.5% | 2,030,700 |
| 2018/05/22 | 1,374 | 1,382 | 1,340 | 1,361 | -70 | -4.9% | 3,451,500 |
| 2018/05/21 | 1,436 | 1,446 | 1,425 | 1,431 | -4 | -0.3% | 1,138,600 |
| 2018/05/18 | 1,407 | 1,443 | 1,388 | 1,435 | +30 | +2.1% | 2,209,100 |
| 2018/05/17 | 1,390 | 1,413 | 1,385 | 1,405 | +17 | +1.2% | 2,360,400 |
| 2018/05/16 | 1,369 | 1,411 | 1,364 | 1,388 | +15 | +1.1% | 1,693,900 |
| 2018/05/15 | 1,365 | 1,382 | 1,352 | 1,373 | +2 | +0.1% | 1,351,000 |
| 2018/05/14 | 1,331 | 1,377 | 1,331 | 1,371 | +45 | +3.4% | 2,001,300 |
| 2018/05/11 | 1,330 | 1,332 | 1,264 | 1,326 | -45 | -3.3% | 3,426,400 |
| 2018/05/10 | 1,372 | 1,375 | 1,332 | 1,371 | -4 | -0.3% | 1,807,900 |
| 2018/05/09 | 1,442 | 1,445 | 1,370 | 1,375 | -78 | -5.4% | 3,008,400 |
| 2018/05/08 | 1,410 | 1,504 | 1,407 | 1,453 | -126 | -8% | 4,359,200 |
| 2018/05/07 | 1,575 | 1,589 | 1,572 | 1,579 | -10 | -0.6% | 1,598,700 |
| 2018/05/02 | 1,585 | 1,596 | 1,579 | 1,589 | -1 | -0.1% | 781,700 |
| 2018/05/01 | 1,566 | 1,592 | 1,562 | 1,590 | +8 | +0.5% | 607,700 |
| 2018/04/27 | 1,580 | 1,585 | 1,570 | 1,582 | +8 | +0.5% | 667,700 |
| 2018/04/26 | 1,569 | 1,578 | 1,541 | 1,574 | +4 | +0.3% | 1,087,000 |
| 2018/04/25 | 1,569 | 1,577 | 1,551 | 1,570 | +9 | +0.6% | 717,400 |
| 2018/04/24 | 1,573 | 1,573 | 1,545 | 1,561 | -12 | -0.8% | 895,400 |
| 2018/04/23 | 1,545 | 1,577 | 1,545 | 1,573 | +29 | +1.9% | 864,100 |
| 2018/04/20 | 1,540 | 1,563 | 1,540 | 1,544 | -12 | -0.8% | 713,200 |
| 2018/04/19 | 1,605 | 1,607 | 1,551 | 1,556 | -40 | -2.5% | 1,393,800 |
| 2018/04/18 | 1,590 | 1,608 | 1,567 | 1,596 | +15 | +0.9% | 1,151,300 |
| 2018/04/17 | 1,560 | 1,588 | 1,554 | 1,581 | +18 | +1.2% | 935,600 |
| 2018/04/16 | 1,538 | 1,569 | 1,532 | 1,563 | +14 | +0.9% | 830,400 |
| 2018/04/13 | 1,556 | 1,561 | 1,534 | 1,549 | ±0 | ±0% | 631,700 |
| 2018/04/12 | 1,557 | 1,557 | 1,534 | 1,549 | -8 | -0.5% | 736,300 |
| 2018/04/11 | 1,563 | 1,570 | 1,540 | 1,557 | -5 | -0.3% | 975,300 |
| 2018/04/10 | 1,559 | 1,589 | 1,554 | 1,562 | -12 | -0.8% | 854,400 |
| 2018/04/09 | 1,555 | 1,584 | 1,548 | 1,574 | +27 | +1.7% | 892,500 |
| 2018/04/06 | 1,532 | 1,562 | 1,526 | 1,547 | +21 | +1.4% | 1,052,700 |
| 2018/04/05 | 1,533 | 1,545 | 1,526 | 1,526 | +24 | +1.6% | 1,072,100 |
| 2018/04/04 | 1,510 | 1,517 | 1,500 | 1,502 | ±0 | ±0% | 903,300 |
| 2018/04/03 | 1,480 | 1,513 | 1,479 | 1,502 | +19 | +1.3% | 789,600 |
| 2018/04/02 | 1,480 | 1,493 | 1,473 | 1,483 | +12 | +0.8% | 426,700 |
| 2018/03/30 | 1,469 | 1,474 | 1,448 | 1,471 | +9 | +0.6% | 541,200 |
| 2018/03/29 | 1,467 | 1,470 | 1,447 | 1,462 | -1 | -0.1% | 757,300 |
| 2018/03/28 | 1,482 | 1,489 | 1,435 | 1,463 | -34.5 | -2.3% | 861,500 |
| 2018/03/27 | 1,487.5 | 1,505 | 1,482 | 1,497.5 | +31.5 | +2.1% | 1,156,000 |
| 2018/03/26 | 1,450.5 | 1,468.5 | 1,444.5 | 1,466 | -1 | -0.1% | 576,000 |
| 2018/03/23 | 1,493.5 | 1,496 | 1,463.5 | 1,467 | -40.5 | -2.7% | 1,353,200 |
| 2018/03/22 | 1,490 | 1,507.5 | 1,482.5 | 1,507.5 | +15 | +1% | 960,000 |
| 2018/03/20 | 1,482 | 1,495.5 | 1,474 | 1,492.5 | +12 | +0.8% | 863,600 |
1751～
1800
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 | 154,300円 | +2.3% | +2.3% | 2.85% | 24.52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 | 243,500円 | +11.8% | +3.1% | 0.66% | 28.63倍 | 2.48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 | 534,000円 | +15.2% | +0.7% | 0.56% | 25.43倍 | 2.33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 | 197,000円 | +1.2% | -13.7% | 2.23% | 13.05倍 | 0.78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 | 383,000円 | +7.8% | +0.9% | 1.46% | 24.80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
