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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,169 | 1,169 | 1,147.5 | 1,149.5 | -19.5 | -1.7% | 1,020,200 |
| 2017/05/25 | 1,148.5 | 1,171 | 1,135 | 1,169 | +21.5 | +1.9% | 2,127,600 |
| 2017/05/24 | 1,151 | 1,155.5 | 1,141 | 1,147.5 | -12.5 | -1.1% | 1,094,600 |
| 2017/05/23 | 1,160 | 1,163 | 1,148.5 | 1,160 | +9.5 | +0.8% | 1,379,200 |
| 2017/05/22 | 1,139.5 | 1,153 | 1,139.5 | 1,150.5 | +15.5 | +1.4% | 1,567,600 |
| 2017/05/19 | 1,127.5 | 1,136 | 1,123.5 | 1,135 | -5 | -0.4% | 1,192,400 |
| 2017/05/18 | 1,120 | 1,147.5 | 1,120 | 1,140 | +12 | +1.1% | 2,135,000 |
| 2017/05/17 | 1,122 | 1,128.5 | 1,119 | 1,128 | -4.5 | -0.4% | 751,800 |
| 2017/05/16 | 1,140.5 | 1,140.5 | 1,123 | 1,132.5 | -8 | -0.7% | 1,107,400 |
| 2017/05/15 | 1,133 | 1,144.5 | 1,131.5 | 1,140.5 | +1 | +0.1% | 889,800 |
| 2017/05/12 | 1,139 | 1,149.5 | 1,136 | 1,139.5 | -13 | -1.1% | 1,622,400 |
| 2017/05/11 | 1,160 | 1,163.5 | 1,137.5 | 1,152.5 | -7.5 | -0.6% | 1,494,800 |
| 2017/05/10 | 1,145 | 1,168 | 1,136 | 1,160 | +23.5 | +2.1% | 3,630,200 |
| 2017/05/09 | 1,125 | 1,140 | 1,112.5 | 1,136.5 | +31 | +2.8% | 3,003,200 |
| 2017/05/08 | 1,093 | 1,107 | 1,080 | 1,105.5 | +24 | +2.2% | 1,843,400 |
| 2017/05/02 | 1,089 | 1,090.5 | 1,080 | 1,081.5 | -4.5 | -0.4% | 1,121,600 |
| 2017/05/01 | 1,074 | 1,087 | 1,073 | 1,086 | +13.5 | +1.3% | 842,800 |
| 2017/04/28 | 1,064.5 | 1,074 | 1,062 | 1,072.5 | +0.5 | ±0% | 1,108,000 |
| 2017/04/27 | 1,068.5 | 1,081.5 | 1,065 | 1,072 | -4 | -0.4% | 2,753,200 |
| 2017/04/26 | 1,070 | 1,078 | 1,062 | 1,076 | -2 | -0.2% | 1,213,800 |
| 2017/04/25 | 1,074.5 | 1,084 | 1,064 | 1,078 | +1 | +0.1% | 968,200 |
| 2017/04/24 | 1,076 | 1,079.5 | 1,068.5 | 1,077 | +5 | +0.5% | 1,607,800 |
| 2017/04/21 | 1,068.5 | 1,076 | 1,056.5 | 1,072 | +12 | +1.1% | 1,881,400 |
| 2017/04/20 | 1,044.5 | 1,064.5 | 1,043 | 1,060 | +19 | +1.8% | 1,662,600 |
| 2017/04/19 | 1,020.5 | 1,044 | 1,001 | 1,041 | +29 | +2.9% | 2,327,200 |
| 2017/04/18 | 1,013 | 1,014.5 | 1,004.5 | 1,012 | +12.5 | +1.3% | 727,800 |
| 2017/04/17 | 986 | 999.5 | 983 | 999.5 | +7.5 | +0.8% | 850,400 |
| 2017/04/14 | 997.5 | 1,004 | 988.5 | 992 | -10.5 | -1% | 786,200 |
| 2017/04/13 | 999.5 | 1,009.5 | 999 | 1,002.5 | -6 | -0.6% | 948,600 |
| 2017/04/12 | 1,019.5 | 1,024.5 | 1,003.5 | 1,008.5 | -14 | -1.4% | 985,400 |
| 2017/04/11 | 1,027 | 1,040 | 1,017 | 1,022.5 | +7.5 | +0.7% | 1,149,800 |
| 2017/04/10 | 1,014.5 | 1,020.5 | 1,003 | 1,015 | -0.5 | ±0% | 1,113,800 |
| 2017/04/07 | 1,012 | 1,029 | 1,009.5 | 1,015.5 | +3 | +0.3% | 1,187,800 |
| 2017/04/06 | 1,032.5 | 1,035.5 | 1,012 | 1,012.5 | -26 | -2.5% | 1,377,400 |
| 2017/04/05 | 1,009 | 1,046.5 | 1,009 | 1,038.5 | +29.5 | +2.9% | 2,526,600 |
| 2017/04/04 | 1,019 | 1,026 | 1,004.5 | 1,009 | -13.5 | -1.3% | 996,200 |
| 2017/04/03 | 1,021.5 | 1,025 | 1,010 | 1,022.5 | +1.5 | +0.1% | 1,013,200 |
| 2017/03/31 | 1,024.5 | 1,032.5 | 1,015.5 | 1,021 | +0.5 | ±0% | 1,606,600 |
| 2017/03/30 | 1,021 | 1,032.5 | 1,016.5 | 1,020.5 | +3 | +0.3% | 1,085,600 |
| 2017/03/29 | 1,030 | 1,030 | 1,015 | 1,017.5 | -22.5 | -2.2% | 1,094,400 |
| 2017/03/28 | 1,028 | 1,043 | 1,024.5 | 1,040 | +17.5 | +1.7% | 1,392,800 |
| 2017/03/27 | 1,023.5 | 1,028.5 | 1,019 | 1,022.5 | -10.5 | -1% | 934,800 |
| 2017/03/24 | 1,019.5 | 1,035.5 | 1,015 | 1,033 | +19 | +1.9% | 1,121,000 |
| 2017/03/23 | 1,011 | 1,016 | 998.5 | 1,014 | -2 | -0.2% | 1,083,600 |
| 2017/03/22 | 1,023 | 1,025 | 1,015 | 1,016 | -19.5 | -1.9% | 1,103,400 |
| 2017/03/21 | 1,028.5 | 1,036 | 1,027 | 1,035.5 | +7 | +0.7% | 1,104,800 |
| 2017/03/17 | 1,025 | 1,032 | 1,023 | 1,028.5 | -2.5 | -0.2% | 990,800 |
| 2017/03/16 | 1,022 | 1,033.5 | 1,019.5 | 1,031 | +3.5 | +0.3% | 1,355,000 |
| 2017/03/15 | 1,041 | 1,049 | 1,027 | 1,027.5 | +18 | +1.8% | 1,804,000 |
| 2017/03/14 | 1,010 | 1,013.5 | 1,006 | 1,009.5 | +4 | +0.4% | 1,181,000 |
2001～
2050
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 | 154,900円 | +2.3% | +2.3% | 2.84% | 24.61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 | 243,000円 | +11.8% | +3.1% | 0.66% | 28.57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 | 531,000円 | +15.2% | +0.7% | 0.56% | 25.29倍 | 2.32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 | 200,000円 | +1.2% | -13.7% | 2.20% | 13.25倍 | 0.80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 | 385,000円 | +7.8% | +0.9% | 1.45% | 24.93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
