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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,300 | 1,315.5 | 1,297 | 1,309 | +14.5 | +1.1% | 1,049,600 |
| 2017/10/18 | 1,300 | 1,302.5 | 1,291 | 1,294.5 | -12 | -0.9% | 1,338,800 |
| 2017/10/17 | 1,308 | 1,311 | 1,300 | 1,306.5 | +11.5 | +0.9% | 960,800 |
| 2017/10/16 | 1,292 | 1,307 | 1,292 | 1,295 | +7.5 | +0.6% | 754,200 |
| 2017/10/13 | 1,273.5 | 1,292.5 | 1,270 | 1,287.5 | +19.5 | +1.5% | 884,400 |
| 2017/10/12 | 1,278 | 1,286.5 | 1,267 | 1,268 | -8 | -0.6% | 965,400 |
| 2017/10/11 | 1,272.5 | 1,287 | 1,264 | 1,276 | ±0 | ±0% | 764,600 |
| 2017/10/10 | 1,271.5 | 1,284.5 | 1,267 | 1,276 | +4.5 | +0.4% | 1,051,200 |
| 2017/10/06 | 1,269.5 | 1,273.5 | 1,262.5 | 1,271.5 | +10 | +0.8% | 977,200 |
| 2017/10/05 | 1,250 | 1,262.5 | 1,247 | 1,261.5 | +4 | +0.3% | 617,000 |
| 2017/10/04 | 1,248 | 1,257.5 | 1,244 | 1,257.5 | +8 | +0.6% | 720,400 |
| 2017/10/03 | 1,232.5 | 1,250 | 1,232 | 1,249.5 | +21 | +1.7% | 642,600 |
| 2017/10/02 | 1,250 | 1,253 | 1,224.5 | 1,228.5 | -18 | -1.4% | 1,026,600 |
| 2017/09/29 | 1,228 | 1,247.5 | 1,223.5 | 1,246.5 | +23.5 | +1.9% | 1,528,200 |
| 2017/09/28 | 1,225 | 1,225.5 | 1,207.5 | 1,223 | +6 | +0.5% | 1,411,000 |
| 2017/09/27 | 1,206.5 | 1,217.5 | 1,193.5 | 1,217 | -7.5 | -0.6% | 926,800 |
| 2017/09/26 | 1,230 | 1,234.5 | 1,216 | 1,224.5 | -2 | -0.2% | 1,113,800 |
| 2017/09/25 | 1,202.5 | 1,228.5 | 1,195 | 1,226.5 | +31.5 | +2.6% | 1,243,600 |
| 2017/09/22 | 1,188 | 1,195 | 1,180 | 1,195 | +13.5 | +1.1% | 967,600 |
| 2017/09/21 | 1,200 | 1,202.5 | 1,179 | 1,181.5 | -15.5 | -1.3% | 890,800 |
| 2017/09/20 | 1,210 | 1,219.5 | 1,179 | 1,197 | -11 | -0.9% | 1,422,200 |
| 2017/09/19 | 1,212.5 | 1,212.5 | 1,199 | 1,208 | +6 | +0.5% | 703,800 |
| 2017/09/15 | 1,195 | 1,207.5 | 1,187.5 | 1,202 | +6.5 | +0.5% | 1,348,000 |
| 2017/09/14 | 1,219 | 1,219.5 | 1,189.5 | 1,195.5 | -24.5 | -2% | 1,038,800 |
| 2017/09/13 | 1,202 | 1,220 | 1,197 | 1,220 | +18 | +1.5% | 1,065,400 |
| 2017/09/12 | 1,202.5 | 1,203.5 | 1,195 | 1,202 | +2.5 | +0.2% | 657,400 |
| 2017/09/11 | 1,203 | 1,206 | 1,196.5 | 1,199.5 | +2 | +0.2% | 902,000 |
| 2017/09/08 | 1,208.5 | 1,217 | 1,194 | 1,197.5 | -7.5 | -0.6% | 1,162,200 |
| 2017/09/07 | 1,214 | 1,218.5 | 1,200.5 | 1,205 | -4 | -0.3% | 1,001,800 |
| 2017/09/06 | 1,186.5 | 1,210 | 1,182.5 | 1,209 | +17 | +1.4% | 996,600 |
| 2017/09/05 | 1,204.5 | 1,213 | 1,189 | 1,192 | -12 | -1% | 746,600 |
| 2017/09/04 | 1,218.5 | 1,219.5 | 1,203.5 | 1,204 | -20 | -1.6% | 484,400 |
| 2017/09/01 | 1,231.5 | 1,233.5 | 1,219.5 | 1,224 | -5 | -0.4% | 730,600 |
| 2017/08/31 | 1,225.5 | 1,237.5 | 1,224.5 | 1,229 | +7 | +0.6% | 1,465,800 |
| 2017/08/30 | 1,227.5 | 1,230 | 1,220 | 1,222 | -2.5 | -0.2% | 614,000 |
| 2017/08/29 | 1,213.5 | 1,228 | 1,212 | 1,224.5 | -1.5 | -0.1% | 875,200 |
| 2017/08/28 | 1,219 | 1,228 | 1,214.5 | 1,226 | +6 | +0.5% | 961,400 |
| 2017/08/25 | 1,207.5 | 1,222 | 1,202 | 1,220 | +6.5 | +0.5% | 1,217,200 |
| 2017/08/24 | 1,216.5 | 1,219 | 1,211 | 1,213.5 | -3 | -0.2% | 1,245,800 |
| 2017/08/23 | 1,220 | 1,223.5 | 1,208 | 1,216.5 | +2 | +0.2% | 1,008,200 |
| 2017/08/22 | 1,209.5 | 1,218.5 | 1,200.5 | 1,214.5 | +1.5 | +0.1% | 1,022,000 |
| 2017/08/21 | 1,208 | 1,218.5 | 1,203 | 1,213 | +3.5 | +0.3% | 888,000 |
| 2017/08/18 | 1,197 | 1,211.5 | 1,193.5 | 1,209.5 | +1 | +0.1% | 861,800 |
| 2017/08/17 | 1,208.5 | 1,219.5 | 1,204.5 | 1,208.5 | +7 | +0.6% | 1,517,600 |
| 2017/08/16 | 1,184.5 | 1,212 | 1,167.5 | 1,201.5 | -8 | -0.7% | 3,789,400 |
| 2017/08/15 | 1,208.5 | 1,214 | 1,199.5 | 1,209.5 | ±0 | ±0% | 1,606,800 |
| 2017/08/14 | 1,208.5 | 1,222 | 1,198.5 | 1,209.5 | -4.5 | -0.4% | 2,581,200 |
| 2017/08/10 | 1,212.5 | 1,215 | 1,201.5 | 1,214 | -4.5 | -0.4% | 2,560,000 |
| 2017/08/09 | 1,200.5 | 1,229 | 1,175.5 | 1,218.5 | +99.5 | +8.9% | 5,761,600 |
| 2017/08/08 | 1,125 | 1,125 | 1,111 | 1,119 | +2.5 | +0.2% | 919,200 |
1901～
1950
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
