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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,472 | 1,493.5 | 1,472 | 1,490.5 | +24.5 | +1.7% | 621,300 |
| 2024/04/19 | 1,494.5 | 1,494.5 | 1,462 | 1,466 | -28.5 | -1.9% | 652,300 |
| 2024/04/18 | 1,494.5 | 1,506 | 1,480 | 1,494.5 | +5.5 | +0.4% | 399,800 |
| 2024/04/17 | 1,499.5 | 1,499.5 | 1,469.5 | 1,489 | -8.5 | -0.6% | 620,900 |
| 2024/04/16 | 1,518.5 | 1,522 | 1,473.5 | 1,497.5 | -39 | -2.5% | 992,900 |
| 2024/04/15 | 1,507 | 1,536.5 | 1,500 | 1,536.5 | +35 | +2.3% | 901,800 |
| 2024/04/12 | 1,490 | 1,505 | 1,490 | 1,501.5 | +3.5 | +0.2% | 794,500 |
| 2024/04/11 | 1,472 | 1,498 | 1,469 | 1,498 | +11 | +0.7% | 685,600 |
| 2024/04/10 | 1,477 | 1,489.5 | 1,473 | 1,487 | +15 | +1% | 751,500 |
| 2024/04/09 | 1,445 | 1,472 | 1,438.5 | 1,472 | +22.5 | +1.6% | 729,800 |
| 2024/04/08 | 1,430 | 1,452.5 | 1,425.5 | 1,449.5 | +27.5 | +1.9% | 802,600 |
| 2024/04/05 | 1,413 | 1,428.5 | 1,401.5 | 1,422 | +8.5 | +0.6% | 696,400 |
| 2024/04/04 | 1,428 | 1,430.5 | 1,408 | 1,413.5 | -14.5 | -1% | 690,800 |
| 2024/04/03 | 1,420.5 | 1,439.5 | 1,405.5 | 1,428 | +27.5 | +2% | 1,162,200 |
| 2024/04/02 | 1,382 | 1,405.5 | 1,371 | 1,400.5 | +19 | +1.4% | 1,428,900 |
| 2024/04/01 | 1,351 | 1,383.5 | 1,348.5 | 1,381.5 | +42 | +3.1% | 1,160,400 |
| 2024/03/29 | 1,307 | 1,342 | 1,306 | 1,339.5 | +39.5 | +3% | 1,226,800 |
| 2024/03/28 | 1,315 | 1,315 | 1,295 | 1,300 | -36 | -2.7% | 941,800 |
| 2024/03/27 | 1,333 | 1,347.5 | 1,333 | 1,336 | +4 | +0.3% | 1,536,300 |
| 2024/03/26 | 1,326.5 | 1,337.5 | 1,326.5 | 1,332 | +6 | +0.5% | 868,500 |
| 2024/03/25 | 1,335 | 1,344.5 | 1,325 | 1,326 | -22.5 | -1.7% | 1,184,800 |
| 2024/03/22 | 1,345 | 1,349.5 | 1,334 | 1,348.5 | +10 | +0.7% | 1,010,800 |
| 2024/03/21 | 1,341 | 1,354.5 | 1,338.5 | 1,338.5 | -2 | -0.1% | 974,800 |
| 2024/03/19 | 1,343 | 1,343.5 | 1,330.5 | 1,340.5 | +3 | +0.2% | 599,300 |
| 2024/03/18 | 1,348.5 | 1,348.5 | 1,333 | 1,337.5 | +4 | +0.3% | 574,100 |
| 2024/03/15 | 1,333 | 1,352 | 1,323 | 1,333.5 | +1 | +0.1% | 1,366,700 |
| 2024/03/14 | 1,307 | 1,332.5 | 1,299 | 1,332.5 | +28.5 | +2.2% | 824,600 |
| 2024/03/13 | 1,310 | 1,313 | 1,295.5 | 1,304 | ±0 | ±0% | 493,800 |
| 2024/03/12 | 1,297.5 | 1,304.5 | 1,274 | 1,304 | +7.5 | +0.6% | 668,600 |
| 2024/03/11 | 1,300 | 1,300 | 1,285 | 1,296.5 | -4 | -0.3% | 522,300 |
| 2024/03/08 | 1,281.5 | 1,304.5 | 1,281 | 1,300.5 | +4 | +0.3% | 601,000 |
| 2024/03/07 | 1,292 | 1,297 | 1,286 | 1,296.5 | +3.5 | +0.3% | 406,200 |
| 2024/03/06 | 1,283 | 1,301.5 | 1,275 | 1,293 | +17 | +1.3% | 566,300 |
| 2024/03/05 | 1,291 | 1,291 | 1,262.5 | 1,276 | -9 | -0.7% | 682,100 |
| 2024/03/04 | 1,304 | 1,311.5 | 1,281 | 1,285 | -19 | -1.5% | 623,300 |
| 2024/03/01 | 1,300 | 1,311 | 1,297.5 | 1,304 | +6.5 | +0.5% | 606,000 |
| 2024/02/29 | 1,299 | 1,299 | 1,287 | 1,297.5 | +3 | +0.2% | 470,600 |
| 2024/02/28 | 1,289.5 | 1,305 | 1,288.5 | 1,294.5 | +11 | +0.9% | 661,000 |
| 2024/02/27 | 1,269.5 | 1,297 | 1,268 | 1,283.5 | +8 | +0.6% | 914,300 |
| 2024/02/26 | 1,250 | 1,279.5 | 1,249 | 1,275.5 | +36.5 | +2.9% | 1,030,800 |
| 2024/02/22 | 1,231 | 1,246 | 1,227 | 1,239 | +8 | +0.6% | 966,500 |
| 2024/02/21 | 1,225 | 1,232 | 1,217 | 1,231 | -3.5 | -0.3% | 961,000 |
| 2024/02/20 | 1,238 | 1,245 | 1,223.5 | 1,234.5 | -4 | -0.3% | 927,200 |
| 2024/02/19 | 1,238 | 1,244.5 | 1,235 | 1,238.5 | +2 | +0.2% | 720,900 |
| 2024/02/16 | 1,241.5 | 1,252 | 1,234.5 | 1,236.5 | +3.5 | +0.3% | 980,700 |
| 2024/02/15 | 1,265 | 1,266.5 | 1,233 | 1,233 | -30 | -2.4% | 908,100 |
| 2024/02/14 | 1,286 | 1,287.5 | 1,254.5 | 1,263 | -19 | -1.5% | 924,900 |
| 2024/02/13 | 1,303 | 1,307 | 1,275 | 1,282 | -20 | -1.5% | 934,800 |
| 2024/02/09 | 1,287 | 1,306 | 1,281 | 1,302 | +7.5 | +0.6% | 776,100 |
| 2024/02/08 | 1,303 | 1,303.5 | 1,273 | 1,294.5 | -7.5 | -0.6% | 950,100 |
251～
300
件表示中 / 5929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 | 135,500円 | +2.3% | +4.6% | 3.25% | 18.20倍 | 0.83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 |
| サイゼリヤ | 470,000円 | +15.2% | +0.7% | 0.53% | 22.38倍 | 2.05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 | 193,500円 | +3.7% | +14.8% | 2.07% | 7.76倍 | 0.81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 |
| イズミ | 326,700円 | +12.6% | +18.3% | 2.75% | 12.60倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 323,000円 | +8.4% | +8.4% | 1.55% | 22.90倍 | 2.57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
