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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 1,453.5 | 1,468.5 | 1,444 | 1,468.5 | +24 | +1.7% | 912,200 |
| 2017/12/29 | 1,461 | 1,461 | 1,441 | 1,444.5 | -13 | -0.9% | 448,200 |
| 2017/12/28 | 1,463.5 | 1,468 | 1,448 | 1,457.5 | -11 | -0.7% | 678,400 |
| 2017/12/27 | 1,460 | 1,474.5 | 1,451 | 1,468.5 | +19 | +1.3% | 728,600 |
| 2017/12/26 | 1,437.5 | 1,455 | 1,437.5 | 1,449.5 | +10.5 | +0.7% | 620,400 |
| 2017/12/25 | 1,461.5 | 1,461.5 | 1,437 | 1,439 | -29.5 | -2% | 848,600 |
| 2017/12/22 | 1,460.5 | 1,472.5 | 1,458 | 1,468.5 | +8.5 | +0.6% | 525,800 |
| 2017/12/21 | 1,444.5 | 1,464 | 1,435.5 | 1,460 | +1.5 | +0.1% | 783,400 |
| 2017/12/20 | 1,465 | 1,467 | 1,456 | 1,458.5 | -10.5 | -0.7% | 838,800 |
| 2017/12/19 | 1,479 | 1,480.5 | 1,460 | 1,469 | -5.5 | -0.4% | 804,800 |
| 2017/12/18 | 1,481 | 1,484.5 | 1,472 | 1,474.5 | +4.5 | +0.3% | 982,200 |
| 2017/12/15 | 1,482 | 1,485.5 | 1,458 | 1,470 | -13.5 | -0.9% | 1,326,800 |
| 2017/12/14 | 1,484 | 1,491 | 1,476.5 | 1,483.5 | -0.5 | ±0% | 1,236,600 |
| 2017/12/13 | 1,520 | 1,522.5 | 1,481.5 | 1,484 | -38.5 | -2.5% | 1,910,600 |
| 2017/12/12 | 1,520 | 1,535 | 1,507.5 | 1,522.5 | +7.5 | +0.5% | 912,600 |
| 2017/12/11 | 1,505 | 1,515 | 1,484.5 | 1,515 | +10 | +0.7% | 696,600 |
| 2017/12/08 | 1,507.5 | 1,522.5 | 1,495.5 | 1,505 | +14.5 | +1% | 1,420,200 |
| 2017/12/07 | 1,456 | 1,494.5 | 1,449.5 | 1,490.5 | +52 | +3.6% | 1,504,200 |
| 2017/12/06 | 1,439.5 | 1,453.5 | 1,424 | 1,438.5 | -14 | -1% | 1,019,400 |
| 2017/12/05 | 1,443 | 1,454.5 | 1,437 | 1,452.5 | +7 | +0.5% | 1,052,600 |
| 2017/12/04 | 1,445.5 | 1,456.5 | 1,439.5 | 1,445.5 | +9 | +0.6% | 956,600 |
| 2017/12/01 | 1,442.5 | 1,452.5 | 1,427.5 | 1,436.5 | -11.5 | -0.8% | 1,054,800 |
| 2017/11/30 | 1,425 | 1,448.5 | 1,409 | 1,448 | +36 | +2.5% | 1,419,200 |
| 2017/11/29 | 1,416.5 | 1,417 | 1,401.5 | 1,412 | +9.5 | +0.7% | 908,800 |
| 2017/11/28 | 1,407 | 1,413 | 1,395.5 | 1,402.5 | -4 | -0.3% | 759,400 |
| 2017/11/27 | 1,422.5 | 1,423 | 1,395.5 | 1,406.5 | -24 | -1.7% | 1,307,200 |
| 2017/11/24 | 1,397.5 | 1,434.5 | 1,397 | 1,430.5 | +37 | +2.7% | 2,118,800 |
| 2017/11/22 | 1,367.5 | 1,395 | 1,362 | 1,393.5 | +27 | +2% | 1,461,000 |
| 2017/11/21 | 1,367.5 | 1,371 | 1,353 | 1,366.5 | +12 | +0.9% | 798,200 |
| 2017/11/20 | 1,351 | 1,364 | 1,350 | 1,354.5 | +3.5 | +0.3% | 811,200 |
| 2017/11/17 | 1,362 | 1,365 | 1,341.5 | 1,351 | +1 | +0.1% | 747,200 |
| 2017/11/16 | 1,327.5 | 1,352.5 | 1,323.5 | 1,350 | +10.5 | +0.8% | 720,000 |
| 2017/11/15 | 1,340.5 | 1,343 | 1,325 | 1,339.5 | -3.5 | -0.3% | 1,324,000 |
| 2017/11/14 | 1,356.5 | 1,361.5 | 1,339 | 1,343 | -14 | -1% | 732,400 |
| 2017/11/13 | 1,338.5 | 1,357 | 1,329 | 1,357 | +23 | +1.7% | 1,062,200 |
| 2017/11/10 | 1,327 | 1,342.5 | 1,326.5 | 1,334 | -15.5 | -1.1% | 909,200 |
| 2017/11/09 | 1,384.5 | 1,384.5 | 1,333 | 1,349.5 | -29.5 | -2.1% | 2,244,400 |
| 2017/11/08 | 1,370 | 1,384.5 | 1,351 | 1,379 | +26 | +1.9% | 1,990,000 |
| 2017/11/07 | 1,322.5 | 1,355 | 1,305.5 | 1,353 | +50 | +3.8% | 3,005,400 |
| 2017/11/06 | 1,316.5 | 1,319 | 1,298 | 1,303 | -10.5 | -0.8% | 1,015,000 |
| 2017/11/02 | 1,320 | 1,321 | 1,299 | 1,313.5 | +3.5 | +0.3% | 1,055,400 |
| 2017/11/01 | 1,307.5 | 1,312.5 | 1,293.5 | 1,310 | +11 | +0.8% | 1,035,400 |
| 2017/10/31 | 1,294.5 | 1,302 | 1,280.5 | 1,299 | +9.5 | +0.7% | 1,394,600 |
| 2017/10/30 | 1,278 | 1,293.5 | 1,272.5 | 1,289.5 | ±0 | ±0% | 1,374,800 |
| 2017/10/27 | 1,290 | 1,295 | 1,277 | 1,289.5 | +9.5 | +0.7% | 863,000 |
| 2017/10/26 | 1,295 | 1,296.5 | 1,276 | 1,280 | -8 | -0.6% | 895,000 |
| 2017/10/25 | 1,293.5 | 1,304 | 1,285.5 | 1,288 | +0.5 | ±0% | 1,087,800 |
| 2017/10/24 | 1,286.5 | 1,292 | 1,278 | 1,287.5 | -7 | -0.5% | 871,000 |
| 2017/10/23 | 1,300 | 1,301 | 1,291 | 1,294.5 | -0.5 | ±0% | 539,200 |
| 2017/10/20 | 1,297 | 1,314 | 1,291 | 1,295 | -14 | -1.1% | 1,071,000 |
1851～
1900
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 | 154,700円 | +2.3% | +2.3% | 2.84% | 24.58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 | 244,200円 | +11.8% | +3.1% | 0.66% | 28.71倍 | 2.49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 | 533,000円 | +15.2% | +0.7% | 0.56% | 25.39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 | 199,700円 | +1.2% | -13.7% | 2.20% | 13.23倍 | 0.79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 | 384,500円 | +7.8% | +0.9% | 1.46% | 24.89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
