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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,520 | 1,524.5 | 1,469.5 | 1,489.5 | +13.5 | +0.9% | 2,273,600 |
| 2024/05/09 | 1,483 | 1,502 | 1,473 | 1,476 | +5.5 | +0.4% | 1,067,900 |
| 2024/05/08 | 1,510 | 1,512.5 | 1,470.5 | 1,470.5 | -33.5 | -2.2% | 961,200 |
| 2024/05/07 | 1,482.5 | 1,507.5 | 1,480 | 1,504 | +10.5 | +0.7% | 699,100 |
| 2024/05/02 | 1,510 | 1,510 | 1,485.5 | 1,493.5 | -8 | -0.5% | 931,700 |
| 2024/05/01 | 1,497 | 1,503.5 | 1,488 | 1,501.5 | -13.5 | -0.9% | 587,800 |
| 2024/04/30 | 1,505 | 1,515 | 1,497 | 1,515 | +3.5 | +0.2% | 802,100 |
| 2024/04/26 | 1,495 | 1,512 | 1,487.5 | 1,511.5 | +16 | +1.1% | 609,400 |
| 2024/04/25 | 1,503.5 | 1,505.5 | 1,488.5 | 1,495.5 | -16.5 | -1.1% | 823,900 |
| 2024/04/24 | 1,491 | 1,513 | 1,490.5 | 1,512 | +10 | +0.7% | 795,600 |
| 2024/04/23 | 1,484 | 1,505.5 | 1,473.5 | 1,502 | +11.5 | +0.8% | 838,800 |
| 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 |
301～
350
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
