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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 987.5 | 1,003.8 | 982.5 | 995 | +8.7 | +0.9% | 1,587,200 |
| 2016/03/04 | 976.3 | 987.5 | 971.3 | 986.3 | +11.3 | +1.2% | 1,577,600 |
| 2016/03/03 | 970 | 985 | 966.3 | 975 | +3.7 | +0.4% | 1,160,800 |
| 2016/03/02 | 941.3 | 975 | 937.5 | 971.3 | +38.8 | +4.2% | 2,269,200 |
| 2016/03/01 | 928.8 | 940 | 920 | 932.5 | +15 | +1.6% | 1,920,000 |
| 2016/02/29 | 925 | 933.8 | 912.5 | 917.5 | ±0 | ±0% | 1,397,600 |
| 2016/02/26 | 910 | 923.8 | 906.3 | 917.5 | +22.5 | +2.5% | 1,546,400 |
| 2016/02/25 | 887.5 | 902.5 | 882.5 | 895 | +15 | +1.7% | 1,288,000 |
| 2016/02/24 | 867.5 | 890 | 867.5 | 880 | +11.2 | +1.3% | 909,600 |
| 2016/02/23 | 872.5 | 887.5 | 862.5 | 868.8 | -1.2 | -0.1% | 1,040,000 |
| 2016/02/22 | 870 | 887.5 | 856.3 | 870 | -5 | -0.6% | 2,146,400 |
| 2016/02/19 | 886.3 | 890 | 867.5 | 875 | -18.8 | -2.1% | 1,347,200 |
| 2016/02/18 | 903.8 | 906.3 | 891.3 | 893.8 | +2.5 | +0.3% | 985,600 |
| 2016/02/17 | 902.5 | 913.8 | 876.3 | 891.3 | -8.7 | -1% | 1,594,800 |
| 2016/02/16 | 900 | 916.3 | 897.5 | 900 | -16.3 | -1.8% | 1,891,600 |
| 2016/02/15 | 890 | 921.3 | 883.8 | 916.3 | +55 | +6.4% | 2,078,400 |
| 2016/02/12 | 881.3 | 888.8 | 856.3 | 861.3 | -50 | -5.5% | 2,641,200 |
| 2016/02/10 | 951.3 | 951.3 | 897.5 | 911.3 | -37.5 | -4% | 2,328,800 |
| 2016/02/09 | 962.5 | 972.5 | 943.8 | 948.8 | -40 | -4% | 1,600,000 |
| 2016/02/08 | 980 | 998.8 | 973.8 | 988.8 | +5 | +0.5% | 1,603,600 |
| 2016/02/05 | 971.3 | 997.5 | 965 | 983.8 | +8.8 | +0.9% | 2,115,600 |
| 2016/02/04 | 1,002.5 | 1,002.5 | 972.5 | 975 | -36.3 | -3.6% | 1,233,200 |
| 2016/02/03 | 1,000 | 1,016.3 | 997.5 | 1,011.3 | -6.2 | -0.6% | 926,400 |
| 2016/02/02 | 1,021.3 | 1,031.3 | 1,011.3 | 1,017.5 | -5 | -0.5% | 1,206,400 |
| 2016/02/01 | 1,008.8 | 1,031.3 | 1,000 | 1,022.5 | +3.7 | +0.4% | 1,230,800 |
| 2016/01/29 | 1,000 | 1,020 | 982.5 | 1,018.8 | +23.8 | +2.4% | 1,469,200 |
| 2016/01/28 | 986.3 | 1,002.5 | 975 | 995 | +1.2 | +0.1% | 949,200 |
| 2016/01/27 | 988.8 | 997.5 | 986.3 | 993.8 | +22.5 | +2.3% | 984,400 |
| 2016/01/26 | 977.5 | 987.5 | 970 | 971.3 | -13.7 | -1.4% | 909,600 |
| 2016/01/25 | 976.3 | 990 | 956.3 | 985 | +15 | +1.5% | 1,622,000 |
| 2016/01/22 | 965 | 970 | 937.5 | 970 | +32.5 | +3.5% | 1,942,400 |
| 2016/01/21 | 966.3 | 977.5 | 937.5 | 937.5 | -30 | -3.1% | 2,082,400 |
| 2016/01/20 | 1,000 | 1,008.8 | 965 | 967.5 | -38.8 | -3.9% | 2,112,800 |
| 2016/01/19 | 1,017.5 | 1,025 | 995 | 1,006.3 | -12.5 | -1.2% | 1,505,600 |
| 2016/01/18 | 1,028.8 | 1,030 | 1,013.8 | 1,018.8 | -33.7 | -3.2% | 911,200 |
| 2016/01/15 | 1,025 | 1,058.8 | 1,021.3 | 1,052.5 | +50 | +5% | 3,324,800 |
| 2016/01/14 | 996.3 | 1,007.5 | 980 | 1,002.5 | -2.5 | -0.2% | 1,260,800 |
| 2016/01/13 | 985 | 1,007.5 | 981.3 | 1,005 | +36.2 | +3.7% | 839,200 |
| 2016/01/12 | 986.3 | 998.8 | 967.5 | 968.8 | -32.5 | -3.2% | 1,780,400 |
| 2016/01/08 | 1,002.5 | 1,020 | 992.5 | 1,001.3 | -7.5 | -0.7% | 1,285,200 |
| 2016/01/07 | 1,017.5 | 1,036.3 | 1,007.5 | 1,008.8 | -16.2 | -1.6% | 864,400 |
| 2016/01/06 | 1,021.3 | 1,043.8 | 1,012.5 | 1,025 | +10 | +1% | 1,172,800 |
| 2016/01/05 | 1,008.8 | 1,023.8 | 1,005 | 1,015 | +6.2 | +0.6% | 783,200 |
| 2016/01/04 | 1,025 | 1,037.5 | 1,007.5 | 1,008.8 | -23.7 | -2.3% | 771,200 |
| 2015/12/30 | 1,017.5 | 1,038.8 | 1,011.3 | 1,032.5 | +11.2 | +1.1% | 808,000 |
| 2015/12/29 | 1,020 | 1,032.5 | 1,011.3 | 1,021.3 | +7.5 | +0.7% | 650,000 |
| 2015/12/28 | 1,021.3 | 1,028.8 | 1,002.5 | 1,013.8 | -6.2 | -0.6% | 691,200 |
| 2015/12/25 | 1,018.8 | 1,031.3 | 1,012.5 | 1,020 | +8.7 | +0.9% | 736,800 |
| 2015/12/24 | 1,042.5 | 1,046.3 | 1,008.8 | 1,011.3 | -16.2 | -1.6% | 964,800 |
| 2015/12/22 | 1,033.8 | 1,037.5 | 1,010 | 1,027.5 | -16.3 | -1.6% | 1,617,600 |
2301～
2350
件表示中 / 5993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 | 155,000円 | +2.3% | +2.3% | 2.84% | 24.63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 | 241,800円 | +11.8% | +3.1% | 0.66% | 28.43倍 | 2.47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 | 528,000円 | +15.2% | +0.7% | 0.57% | 25.15倍 | 2.31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 |
| 王将フード | 386,500円 | +7.8% | +0.9% | 1.45% | 25.02倍 | 2.73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 |
| Ｈ２Ｏリテイル | 199,800円 | +1.2% | -13.7% | 2.20% | 13.24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 |
市場注目の銘柄
チャート関連のコラム
