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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 1,484.5 | 1,496 | 1,476.5 | 1,480.5 | -13 | -0.9% | 838,000 |
| 2018/03/16 | 1,500 | 1,515 | 1,492 | 1,493.5 | -34 | -2.2% | 1,689,200 |
| 2018/03/15 | 1,532.5 | 1,540 | 1,520 | 1,527.5 | -17.5 | -1.1% | 509,800 |
| 2018/03/14 | 1,550 | 1,552.5 | 1,527.5 | 1,545 | +2.5 | +0.2% | 703,600 |
| 2018/03/13 | 1,535 | 1,550 | 1,530 | 1,542.5 | +7.5 | +0.5% | 914,400 |
| 2018/03/12 | 1,527.5 | 1,535 | 1,512.5 | 1,535 | +27.5 | +1.8% | 838,200 |
| 2018/03/09 | 1,525 | 1,530 | 1,500 | 1,507.5 | -7.5 | -0.5% | 613,000 |
| 2018/03/08 | 1,550 | 1,555 | 1,500 | 1,515 | -22.5 | -1.5% | 807,200 |
| 2018/03/07 | 1,525 | 1,547.5 | 1,520 | 1,537.5 | +12.5 | +0.8% | 933,400 |
| 2018/03/06 | 1,505 | 1,547.5 | 1,499.5 | 1,525 | +43 | +2.9% | 1,346,000 |
| 2018/03/05 | 1,492.5 | 1,502.5 | 1,477 | 1,482 | -7 | -0.5% | 768,400 |
| 2018/03/02 | 1,476.5 | 1,495.5 | 1,473 | 1,489 | -8.5 | -0.6% | 1,070,600 |
| 2018/03/01 | 1,500 | 1,505 | 1,487.5 | 1,497.5 | +6.5 | +0.4% | 1,230,800 |
| 2018/02/28 | 1,493 | 1,502.5 | 1,484.5 | 1,491 | -11.5 | -0.8% | 1,315,600 |
| 2018/02/27 | 1,500 | 1,510 | 1,493.5 | 1,502.5 | +12.5 | +0.8% | 912,800 |
| 2018/02/26 | 1,495 | 1,495 | 1,477 | 1,490 | -9 | -0.6% | 937,000 |
| 2018/02/23 | 1,507.5 | 1,515 | 1,495 | 1,499 | +9.5 | +0.6% | 983,800 |
| 2018/02/22 | 1,505 | 1,510 | 1,484.5 | 1,489.5 | -33 | -2.2% | 1,129,000 |
| 2018/02/21 | 1,500 | 1,542.5 | 1,497.5 | 1,522.5 | +30 | +2% | 1,269,800 |
| 2018/02/20 | 1,495.5 | 1,505 | 1,480.5 | 1,492.5 | -22.5 | -1.5% | 1,496,400 |
| 2018/02/19 | 1,520 | 1,520 | 1,500 | 1,515 | +10 | +0.7% | 785,400 |
| 2018/02/16 | 1,507.5 | 1,515 | 1,498 | 1,505 | +2.5 | +0.2% | 814,800 |
| 2018/02/15 | 1,530 | 1,535 | 1,493 | 1,502.5 | -2.5 | -0.2% | 1,311,400 |
| 2018/02/14 | 1,491.5 | 1,512.5 | 1,477.5 | 1,505 | +35 | +2.4% | 1,316,600 |
| 2018/02/13 | 1,515 | 1,522.5 | 1,465.5 | 1,470 | -29 | -1.9% | 1,476,600 |
| 2018/02/09 | 1,477.5 | 1,505 | 1,470 | 1,499 | -13.5 | -0.9% | 1,578,800 |
| 2018/02/08 | 1,495 | 1,525 | 1,487.5 | 1,512.5 | +17 | +1.1% | 1,266,000 |
| 2018/02/07 | 1,517.5 | 1,537.5 | 1,483 | 1,495.5 | +22 | +1.5% | 2,112,800 |
| 2018/02/06 | 1,470 | 1,493 | 1,443.5 | 1,473.5 | -56.5 | -3.7% | 2,560,000 |
| 2018/02/05 | 1,525 | 1,535 | 1,505 | 1,530 | -40 | -2.5% | 1,008,400 |
| 2018/02/02 | 1,552.5 | 1,582.5 | 1,540 | 1,570 | +2.5 | +0.2% | 988,200 |
| 2018/02/01 | 1,542.5 | 1,572.5 | 1,540 | 1,567.5 | +45 | +3% | 713,400 |
| 2018/01/31 | 1,527.5 | 1,537.5 | 1,517.5 | 1,522.5 | -27.5 | -1.8% | 1,024,400 |
| 2018/01/30 | 1,582.5 | 1,587.5 | 1,547.5 | 1,550 | -35 | -2.2% | 743,000 |
| 2018/01/29 | 1,587.5 | 1,592.5 | 1,570 | 1,585 | -12.5 | -0.8% | 782,400 |
| 2018/01/26 | 1,590 | 1,615 | 1,590 | 1,597.5 | -10 | -0.6% | 748,000 |
| 2018/01/25 | 1,605 | 1,617.5 | 1,592.5 | 1,607.5 | +5 | +0.3% | 817,200 |
| 2018/01/24 | 1,592.5 | 1,607.5 | 1,582.5 | 1,602.5 | +32.5 | +2.1% | 942,000 |
| 2018/01/23 | 1,575 | 1,587.5 | 1,560 | 1,570 | +10 | +0.6% | 525,000 |
| 2018/01/22 | 1,577.5 | 1,577.5 | 1,555 | 1,560 | -20 | -1.3% | 387,800 |
| 2018/01/19 | 1,577.5 | 1,592.5 | 1,572.5 | 1,580 | +45 | +2.9% | 643,800 |
| 2018/01/18 | 1,575 | 1,575 | 1,535 | 1,535 | -20 | -1.3% | 582,400 |
| 2018/01/17 | 1,550 | 1,562.5 | 1,545 | 1,555 | +15 | +1% | 667,000 |
| 2018/01/16 | 1,565 | 1,565 | 1,540 | 1,540 | -20 | -1.3% | 420,400 |
| 2018/01/15 | 1,557.5 | 1,577.5 | 1,557.5 | 1,560 | +27.5 | +1.8% | 590,600 |
| 2018/01/12 | 1,525 | 1,547.5 | 1,510 | 1,532.5 | +10 | +0.7% | 1,087,400 |
| 2018/01/11 | 1,500 | 1,535 | 1,498 | 1,522.5 | +15 | +1% | 1,276,200 |
| 2018/01/10 | 1,470 | 1,517.5 | 1,470 | 1,507.5 | +38.5 | +2.6% | 1,356,600 |
| 2018/01/09 | 1,465 | 1,476 | 1,456 | 1,469 | +3.5 | +0.2% | 868,800 |
| 2018/01/05 | 1,469 | 1,469 | 1,458 | 1,465.5 | -3 | -0.2% | 641,000 |
1801～
1850
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
