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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,634 | 1,644.5 | 1,627.5 | 1,632 | +5.5 | +0.3% | 854,700 |
| 2024/07/19 | 1,622 | 1,637.5 | 1,612 | 1,626.5 | +4.5 | +0.3% | 681,800 |
| 2024/07/18 | 1,588.5 | 1,635 | 1,584 | 1,622 | +22 | +1.4% | 1,188,000 |
| 2024/07/17 | 1,587 | 1,600 | 1,582 | 1,600 | +20.5 | +1.3% | 575,400 |
| 2024/07/16 | 1,585.5 | 1,593 | 1,575 | 1,579.5 | -6 | -0.4% | 611,800 |
| 2024/07/12 | 1,577 | 1,599.5 | 1,571.5 | 1,585.5 | +3 | +0.2% | 655,100 |
| 2024/07/11 | 1,577 | 1,598 | 1,573 | 1,582.5 | +9.5 | +0.6% | 999,900 |
| 2024/07/10 | 1,550.5 | 1,577 | 1,546 | 1,573 | +15 | +1% | 837,800 |
| 2024/07/09 | 1,539.5 | 1,567 | 1,536.5 | 1,558 | +28 | +1.8% | 811,100 |
| 2024/07/08 | 1,521 | 1,536 | 1,515 | 1,530 | +4.5 | +0.3% | 577,900 |
| 2024/07/05 | 1,526.5 | 1,531.5 | 1,514 | 1,525.5 | -6 | -0.4% | 573,900 |
| 2024/07/04 | 1,550.5 | 1,554.5 | 1,529 | 1,531.5 | -23.5 | -1.5% | 449,400 |
| 2024/07/03 | 1,522 | 1,555 | 1,516.5 | 1,555 | +25.5 | +1.7% | 524,200 |
| 2024/07/02 | 1,533 | 1,554.5 | 1,511 | 1,529.5 | -3.5 | -0.2% | 981,800 |
| 2024/07/01 | 1,519 | 1,537 | 1,517 | 1,533 | +20.5 | +1.4% | 792,300 |
| 2024/06/28 | 1,505 | 1,516.5 | 1,497 | 1,512.5 | +6 | +0.4% | 704,200 |
| 2024/06/27 | 1,510 | 1,522 | 1,501 | 1,506.5 | -3 | -0.2% | 544,600 |
| 2024/06/26 | 1,485 | 1,512 | 1,477 | 1,509.5 | +16 | +1.1% | 921,300 |
| 2024/06/25 | 1,465 | 1,498 | 1,456 | 1,493.5 | +34.5 | +2.4% | 907,000 |
| 2024/06/24 | 1,447 | 1,461.5 | 1,438 | 1,459 | +23 | +1.6% | 740,100 |
| 2024/06/21 | 1,440 | 1,453 | 1,434 | 1,436 | -4 | -0.3% | 1,044,500 |
| 2024/06/20 | 1,431.5 | 1,445.5 | 1,426.5 | 1,440 | +10 | +0.7% | 748,200 |
| 2024/06/19 | 1,424.5 | 1,430 | 1,415 | 1,430 | +5.5 | +0.4% | 442,300 |
| 2024/06/18 | 1,413 | 1,424.5 | 1,410 | 1,424.5 | +15 | +1.1% | 496,100 |
| 2024/06/17 | 1,406.5 | 1,409.5 | 1,392 | 1,409.5 | +3 | +0.2% | 544,300 |
| 2024/06/14 | 1,394 | 1,408 | 1,389 | 1,406.5 | +12.5 | +0.9% | 637,100 |
| 2024/06/13 | 1,406 | 1,408.5 | 1,388 | 1,394 | -19.5 | -1.4% | 672,400 |
| 2024/06/12 | 1,426 | 1,430.5 | 1,409.5 | 1,413.5 | -19.5 | -1.4% | 861,400 |
| 2024/06/11 | 1,422 | 1,438.5 | 1,419.5 | 1,433 | +6.5 | +0.5% | 670,700 |
| 2024/06/10 | 1,418 | 1,429.5 | 1,408 | 1,426.5 | +12 | +0.8% | 731,900 |
| 2024/06/07 | 1,390 | 1,417.5 | 1,387 | 1,414.5 | +19.5 | +1.4% | 694,600 |
| 2024/06/06 | 1,440 | 1,440 | 1,385 | 1,395 | -47.5 | -3.3% | 929,700 |
| 2024/06/05 | 1,440 | 1,443 | 1,429 | 1,442.5 | +4 | +0.3% | 689,000 |
| 2024/06/04 | 1,430 | 1,441 | 1,422 | 1,438.5 | +4.5 | +0.3% | 844,800 |
| 2024/06/03 | 1,460 | 1,460.5 | 1,429 | 1,434 | -27 | -1.8% | 789,100 |
| 2024/05/31 | 1,440 | 1,463.5 | 1,439.5 | 1,461 | +34 | +2.4% | 1,051,600 |
| 2024/05/30 | 1,416 | 1,427 | 1,410 | 1,427 | +8 | +0.6% | 660,500 |
| 2024/05/29 | 1,403 | 1,426 | 1,400 | 1,419 | +7.5 | +0.5% | 773,700 |
| 2024/05/28 | 1,405 | 1,411.5 | 1,398.5 | 1,411.5 | +2 | +0.1% | 729,400 |
| 2024/05/27 | 1,415 | 1,419.5 | 1,398.5 | 1,409.5 | -3 | -0.2% | 638,700 |
| 2024/05/24 | 1,409.5 | 1,417 | 1,403.5 | 1,412.5 | +1.5 | +0.1% | 745,600 |
| 2024/05/23 | 1,405 | 1,411.5 | 1,392.5 | 1,411 | +4.5 | +0.3% | 724,100 |
| 2024/05/22 | 1,418.5 | 1,422 | 1,402.5 | 1,406.5 | -12 | -0.8% | 732,300 |
| 2024/05/21 | 1,425 | 1,435.5 | 1,408 | 1,418.5 | -12 | -0.8% | 971,100 |
| 2024/05/20 | 1,458.5 | 1,458.5 | 1,430 | 1,430.5 | -41 | -2.8% | 876,200 |
| 2024/05/17 | 1,450.5 | 1,478.5 | 1,450.5 | 1,471.5 | +6.5 | +0.4% | 949,500 |
| 2024/05/16 | 1,464.5 | 1,469.5 | 1,451 | 1,465 | -8.5 | -0.6% | 854,400 |
| 2024/05/15 | 1,480.5 | 1,489.5 | 1,461 | 1,473.5 | +6.5 | +0.4% | 943,800 |
| 2024/05/14 | 1,481 | 1,482.5 | 1,444.5 | 1,467 | -14 | -0.9% | 1,088,500 |
| 2024/05/13 | 1,481 | 1,505.5 | 1,467.5 | 1,481 | -8.5 | -0.6% | 972,300 |
251～
300
件表示中 / 5990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 | 150,100円 | +2.3% | +2.3% | 2.93% | 23.85倍 | 0.95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 | 241,500円 | +11.8% | +3.1% | 0.66% | 28.40倍 | 2.46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 | 520,000円 | +15.2% | +0.7% | 0.58% | 24.77倍 | 2.27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 | 0.80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 | 369,000円 | +7.8% | +0.9% | 1.52% | 23.87倍 | 2.60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
