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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,048.8 | 1,060 | 1,033.8 | 1,043.8 | -18.7 | -1.8% | 1,468,800 |
| 2015/12/18 | 1,085 | 1,095 | 1,061.3 | 1,062.5 | -31.3 | -2.9% | 1,519,600 |
| 2015/12/17 | 1,075 | 1,095 | 1,052.5 | 1,093.8 | +31.3 | +2.9% | 1,376,400 |
| 2015/12/16 | 1,066.3 | 1,077.5 | 1,047.5 | 1,062.5 | +5 | +0.5% | 1,368,400 |
| 2015/12/15 | 1,067.5 | 1,082.5 | 1,051.3 | 1,057.5 | -15 | -1.4% | 1,126,800 |
| 2015/12/14 | 1,071.3 | 1,076.3 | 1,055 | 1,072.5 | -16.3 | -1.5% | 1,718,000 |
| 2015/12/11 | 1,092.5 | 1,100 | 1,083.8 | 1,088.8 | -13.7 | -1.2% | 1,363,600 |
| 2015/12/10 | 1,120 | 1,125 | 1,098.8 | 1,102.5 | -33.8 | -3% | 1,242,000 |
| 2015/12/09 | 1,165 | 1,165 | 1,130 | 1,136.3 | -22.5 | -1.9% | 1,839,600 |
| 2015/12/08 | 1,157.5 | 1,168.8 | 1,148.8 | 1,158.8 | +11.3 | +1% | 1,440,000 |
| 2015/12/07 | 1,125 | 1,152.5 | 1,123.8 | 1,147.5 | +38.7 | +3.5% | 1,784,000 |
| 2015/12/04 | 1,112.5 | 1,128.8 | 1,103.8 | 1,108.8 | -15 | -1.3% | 1,164,400 |
| 2015/12/03 | 1,121.3 | 1,136.3 | 1,116.3 | 1,123.8 | +6.3 | +0.6% | 910,800 |
| 2015/12/02 | 1,136.3 | 1,136.3 | 1,116.3 | 1,117.5 | -17.5 | -1.5% | 1,154,000 |
| 2015/12/01 | 1,125 | 1,136.3 | 1,117.5 | 1,135 | +13.7 | +1.2% | 1,199,200 |
| 2015/11/30 | 1,102.5 | 1,126.3 | 1,102.5 | 1,121.3 | +13.8 | +1.2% | 1,588,000 |
| 2015/11/27 | 1,121.3 | 1,133.8 | 1,096.3 | 1,107.5 | -12.5 | -1.1% | 2,020,400 |
| 2015/11/26 | 1,125 | 1,128.8 | 1,112.5 | 1,120 | -13.8 | -1.2% | 1,880,400 |
| 2015/11/25 | 1,182.5 | 1,182.5 | 1,125 | 1,133.8 | -48.7 | -4.1% | 1,923,600 |
| 2015/11/24 | 1,161.3 | 1,185 | 1,151.3 | 1,182.5 | +17.5 | +1.5% | 1,602,000 |
| 2015/11/20 | 1,150 | 1,165 | 1,148.8 | 1,165 | +18.7 | +1.6% | 1,193,600 |
| 2015/11/19 | 1,147.5 | 1,157.5 | 1,133.8 | 1,146.3 | +13.8 | +1.2% | 878,400 |
| 2015/11/18 | 1,130 | 1,157.5 | 1,125 | 1,132.5 | +2.5 | +0.2% | 1,098,400 |
| 2015/11/17 | 1,136.3 | 1,141.3 | 1,123.8 | 1,130 | +11.2 | +1% | 875,600 |
| 2015/11/16 | 1,125 | 1,136.3 | 1,108.8 | 1,118.8 | -16.2 | -1.4% | 957,200 |
| 2015/11/13 | 1,128.8 | 1,146.3 | 1,126.3 | 1,135 | -1.3 | -0.1% | 1,168,000 |
| 2015/11/12 | 1,125 | 1,153.8 | 1,125 | 1,136.3 | +13.8 | +1.2% | 2,240,000 |
| 2015/11/11 | 1,101.3 | 1,123.8 | 1,097.5 | 1,122.5 | +11.2 | +1% | 1,286,400 |
| 2015/11/10 | 1,101.3 | 1,120 | 1,101.3 | 1,111.3 | -5 | -0.4% | 981,200 |
| 2015/11/09 | 1,120 | 1,127.5 | 1,111.3 | 1,116.3 | -5 | -0.4% | 1,898,000 |
| 2015/11/06 | 1,052.5 | 1,147.5 | 1,052.5 | 1,121.3 | +46.3 | +4.3% | 2,728,400 |
| 2015/11/05 | 1,065 | 1,077.5 | 1,051.3 | 1,075 | +40 | +3.9% | 1,269,600 |
| 2015/11/04 | 1,061.3 | 1,062.5 | 1,028.8 | 1,035 | -21.3 | -2% | 1,611,600 |
| 2015/11/02 | 1,055 | 1,070 | 1,043.8 | 1,056.3 | -15 | -1.4% | 1,398,800 |
| 2015/10/30 | 1,087.5 | 1,097.5 | 1,067.5 | 1,071.3 | -22.5 | -2.1% | 1,850,400 |
| 2015/10/29 | 1,091.3 | 1,103.8 | 1,077.5 | 1,093.8 | +12.5 | +1.2% | 2,643,200 |
| 2015/10/28 | 1,080 | 1,098.8 | 1,058.8 | 1,081.3 | +5 | +0.5% | 1,881,600 |
| 2015/10/27 | 1,082.5 | 1,093.8 | 1,068.8 | 1,076.3 | -7.5 | -0.7% | 1,058,000 |
| 2015/10/26 | 1,095 | 1,095 | 1,072.5 | 1,083.8 | +3.8 | +0.4% | 897,200 |
| 2015/10/23 | 1,098.8 | 1,098.8 | 1,075 | 1,080 | -2.5 | -0.2% | 1,200,800 |
| 2015/10/22 | 1,073.8 | 1,091.3 | 1,072.5 | 1,082.5 | ±0 | ±0% | 803,600 |
| 2015/10/21 | 1,091.3 | 1,091.3 | 1,065 | 1,082.5 | -7.5 | -0.7% | 1,059,600 |
| 2015/10/20 | 1,071.3 | 1,095 | 1,053.8 | 1,090 | +30 | +2.8% | 1,477,200 |
| 2015/10/19 | 1,052.5 | 1,063.8 | 1,043.8 | 1,060 | +12.5 | +1.2% | 723,200 |
| 2015/10/16 | 1,048.8 | 1,066.3 | 1,040 | 1,047.5 | ±0 | ±0% | 1,209,200 |
| 2015/10/15 | 1,036.3 | 1,055 | 1,030 | 1,047.5 | +17.5 | +1.7% | 1,900,800 |
| 2015/10/14 | 1,045 | 1,046.3 | 1,022.5 | 1,030 | -10 | -1% | 721,600 |
| 2015/10/13 | 1,027.5 | 1,045 | 1,025 | 1,040 | +13.7 | +1.3% | 985,600 |
| 2015/10/09 | 1,021.3 | 1,027.5 | 997.5 | 1,026.3 | +10 | +1% | 852,800 |
| 2015/10/08 | 1,037.5 | 1,038.8 | 1,012.5 | 1,016.3 | -22.5 | -2.2% | 868,400 |
2351～
2400
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
