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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 1,107.5 | 1,120.5 | 1,107 | 1,116.5 | +15.5 | +1.4% | 740,400 |
| 2017/08/04 | 1,109.5 | 1,116.5 | 1,093.5 | 1,101 | -12.5 | -1.1% | 951,800 |
| 2017/08/03 | 1,115.5 | 1,119.5 | 1,104.5 | 1,113.5 | -6 | -0.5% | 952,000 |
| 2017/08/02 | 1,125 | 1,125.5 | 1,110 | 1,119.5 | -2.5 | -0.2% | 598,400 |
| 2017/08/01 | 1,113 | 1,124 | 1,108.5 | 1,122 | +14 | +1.3% | 1,017,600 |
| 2017/07/31 | 1,094 | 1,121.5 | 1,091.5 | 1,108 | +15 | +1.4% | 2,504,200 |
| 2017/07/28 | 1,090 | 1,093 | 1,085 | 1,093 | +6.5 | +0.6% | 934,600 |
| 2017/07/27 | 1,078.5 | 1,093.5 | 1,078.5 | 1,086.5 | +6.5 | +0.6% | 1,133,800 |
| 2017/07/26 | 1,080 | 1,086 | 1,071.5 | 1,080 | +7.5 | +0.7% | 1,142,800 |
| 2017/07/25 | 1,077.5 | 1,077.5 | 1,067 | 1,072.5 | -3 | -0.3% | 1,229,000 |
| 2017/07/24 | 1,072 | 1,077 | 1,068 | 1,075.5 | -1 | -0.1% | 816,600 |
| 2017/07/21 | 1,090.5 | 1,090.5 | 1,074.5 | 1,076.5 | -20 | -1.8% | 942,400 |
| 2017/07/20 | 1,100 | 1,101.5 | 1,090 | 1,096.5 | +1 | +0.1% | 1,127,400 |
| 2017/07/19 | 1,084 | 1,099.5 | 1,084 | 1,095.5 | +9.5 | +0.9% | 1,017,200 |
| 2017/07/18 | 1,072 | 1,087 | 1,069 | 1,086 | +16.5 | +1.5% | 1,606,000 |
| 2017/07/14 | 1,069 | 1,076 | 1,064 | 1,069.5 | +2.5 | +0.2% | 1,269,600 |
| 2017/07/13 | 1,066 | 1,071.5 | 1,058 | 1,067 | -3 | -0.3% | 1,287,200 |
| 2017/07/12 | 1,076.5 | 1,082.5 | 1,060 | 1,070 | -6.5 | -0.6% | 1,357,800 |
| 2017/07/11 | 1,055 | 1,077.5 | 1,051 | 1,076.5 | -3.5 | -0.3% | 2,677,400 |
| 2017/07/10 | 1,087.5 | 1,092 | 1,078.5 | 1,080 | -3 | -0.3% | 1,206,200 |
| 2017/07/07 | 1,084 | 1,090 | 1,080 | 1,083 | -9 | -0.8% | 1,193,200 |
| 2017/07/06 | 1,090 | 1,095 | 1,086.5 | 1,092 | -4 | -0.4% | 553,000 |
| 2017/07/05 | 1,091.5 | 1,100.5 | 1,083.5 | 1,096 | +2 | +0.2% | 725,800 |
| 2017/07/04 | 1,103.5 | 1,107.5 | 1,089 | 1,094 | -9.5 | -0.9% | 771,400 |
| 2017/07/03 | 1,096 | 1,106.5 | 1,094 | 1,103.5 | +6 | +0.5% | 707,800 |
| 2017/06/30 | 1,099.5 | 1,103.5 | 1,090.5 | 1,097.5 | -5.5 | -0.5% | 1,257,000 |
| 2017/06/29 | 1,101.5 | 1,109 | 1,097 | 1,103 | ±0 | ±0% | 1,012,200 |
| 2017/06/28 | 1,109.5 | 1,117 | 1,100.5 | 1,103 | -19 | -1.7% | 1,048,800 |
| 2017/06/27 | 1,128.5 | 1,129 | 1,115 | 1,122 | -2 | -0.2% | 1,137,600 |
| 2017/06/26 | 1,121.5 | 1,126.5 | 1,117 | 1,124 | +4.5 | +0.4% | 970,800 |
| 2017/06/23 | 1,135.5 | 1,135.5 | 1,110 | 1,119.5 | +6.5 | +0.6% | 1,277,600 |
| 2017/06/22 | 1,113.5 | 1,117.5 | 1,107 | 1,113 | -2 | -0.2% | 1,078,600 |
| 2017/06/21 | 1,118.5 | 1,124 | 1,108 | 1,115 | -11 | -1% | 1,101,800 |
| 2017/06/20 | 1,130 | 1,141 | 1,125 | 1,126 | +1 | +0.1% | 1,036,000 |
| 2017/06/19 | 1,111.5 | 1,127.5 | 1,103.5 | 1,125 | +5 | +0.4% | 1,008,600 |
| 2017/06/16 | 1,125 | 1,127 | 1,111.5 | 1,120 | -3.5 | -0.3% | 1,014,200 |
| 2017/06/15 | 1,110 | 1,125 | 1,105.5 | 1,123.5 | +20 | +1.8% | 1,247,600 |
| 2017/06/14 | 1,121 | 1,122.5 | 1,102.5 | 1,103.5 | -16 | -1.4% | 1,256,600 |
| 2017/06/13 | 1,117 | 1,136.5 | 1,117 | 1,119.5 | +4 | +0.4% | 1,143,200 |
| 2017/06/12 | 1,120 | 1,120 | 1,105 | 1,115.5 | -5.5 | -0.5% | 676,800 |
| 2017/06/09 | 1,119 | 1,129.5 | 1,117 | 1,121 | -1.5 | -0.1% | 910,600 |
| 2017/06/08 | 1,138 | 1,140.5 | 1,120 | 1,122.5 | -13 | -1.1% | 1,429,400 |
| 2017/06/07 | 1,138.5 | 1,139 | 1,133 | 1,135.5 | -7 | -0.6% | 1,205,000 |
| 2017/06/06 | 1,144 | 1,149 | 1,136 | 1,142.5 | -13 | -1.1% | 783,800 |
| 2017/06/05 | 1,148.5 | 1,156.5 | 1,140.5 | 1,155.5 | +3.5 | +0.3% | 787,200 |
| 2017/06/02 | 1,159 | 1,159 | 1,142.5 | 1,152 | -10.5 | -0.9% | 1,342,000 |
| 2017/06/01 | 1,148 | 1,165 | 1,146 | 1,162.5 | +22.5 | +2% | 1,304,400 |
| 2017/05/31 | 1,159.5 | 1,160.5 | 1,136 | 1,140 | -16 | -1.4% | 1,384,400 |
| 2017/05/30 | 1,160 | 1,160 | 1,150 | 1,156 | +1 | +0.1% | 1,438,600 |
| 2017/05/29 | 1,149 | 1,158 | 1,145 | 1,155 | +5.5 | +0.5% | 945,600 |
1951～
2000
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
