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 |
|---|---|---|---|---|---|---|---|
| 2010/11/17 | 534.8 | 543 | 533.8 | 541.3 | +7 | +1.3% | 684,400 |
| 2010/11/16 | 543 | 543.8 | 531.8 | 534.3 | -1.7 | -0.3% | 968,400 |
| 2010/11/15 | 539.3 | 543.3 | 534.5 | 536 | -2.3 | -0.4% | 1,204,400 |
| 2010/11/12 | 529.5 | 542.8 | 529.5 | 538.3 | +4.5 | +0.8% | 1,473,200 |
| 2010/11/11 | 525.8 | 536.8 | 518.3 | 533.8 | +5.3 | +1% | 1,457,200 |
| 2010/11/10 | 522.5 | 531 | 521.8 | 528.5 | +10.7 | +2.1% | 989,600 |
| 2010/11/09 | 508.5 | 521.8 | 508.3 | 517.8 | +11 | +2.2% | 1,170,400 |
| 2010/11/08 | 511.3 | 519.5 | 505 | 506.8 | -12 | -2.3% | 2,178,000 |
| 2010/11/05 | 523.8 | 523.8 | 517.8 | 518.8 | +0.8 | +0.2% | 1,374,400 |
| 2010/11/04 | 503 | 518 | 502.3 | 518 | +24.5 | +5% | 1,250,400 |
| 2010/11/02 | 497.5 | 498.8 | 489.3 | 493.5 | -4.8 | -1% | 742,400 |
| 2010/11/01 | 498.3 | 506.8 | 496.3 | 498.3 | -2 | -0.4% | 986,400 |
| 2010/10/29 | 501.8 | 508 | 495 | 500.3 | -0.5 | -0.1% | 918,000 |
| 2010/10/28 | 502.8 | 507.5 | 496.8 | 500.8 | +2.5 | +0.5% | 2,362,400 |
| 2010/10/27 | 505.5 | 508.8 | 494.8 | 498.3 | -3.2 | -0.6% | 2,132,800 |
| 2010/10/26 | 508.5 | 514 | 500.5 | 501.5 | -4.5 | -0.9% | 1,980,400 |
| 2010/10/25 | 515.5 | 524.8 | 502.3 | 506 | -3.5 | -0.7% | 2,428,800 |
| 2010/10/22 | 510 | 511.8 | 507.5 | 509.5 | -1.5 | -0.3% | 1,021,200 |
| 2010/10/21 | 515.3 | 516.3 | 505 | 511 | -2 | -0.4% | 901,600 |
| 2010/10/20 | 509.5 | 518.8 | 502 | 513 | -4.8 | -0.9% | 1,511,200 |
| 2010/10/19 | 521.5 | 523.5 | 511 | 517.8 | -1.5 | -0.3% | 1,473,600 |
| 2010/10/18 | 504.5 | 521 | 502.8 | 519.3 | +19.5 | +3.9% | 1,618,400 |
| 2010/10/15 | 502 | 511 | 491.5 | 499.8 | +2 | +0.4% | 1,691,200 |
| 2010/10/14 | 499.8 | 502.8 | 495 | 497.8 | +12.8 | +2.6% | 2,232,400 |
| 2010/10/13 | 512 | 512 | 482.8 | 485 | -26.8 | -5.2% | 2,887,600 |
| 2010/10/12 | 525 | 529.8 | 510.3 | 511.8 | -8.7 | -1.7% | 1,372,000 |
| 2010/10/08 | 513.3 | 522.8 | 511.8 | 520.5 | +9.7 | +1.9% | 1,992,000 |
| 2010/10/07 | 504.5 | 512.5 | 503.5 | 510.8 | +7 | +1.4% | 1,978,000 |
| 2010/10/06 | 490 | 504.8 | 488.3 | 503.8 | +19.8 | +4.1% | 1,701,200 |
| 2010/10/05 | 476.3 | 485.5 | 470.3 | 484 | +7.7 | +1.6% | 1,417,200 |
| 2010/10/04 | 483 | 483 | 471.5 | 476.3 | -4.7 | -1% | 665,600 |
| 2010/10/01 | 484.8 | 485.3 | 478 | 481 | +1 | +0.2% | 591,200 |
| 2010/09/30 | 488.8 | 495 | 479.8 | 480 | -8 | -1.6% | 1,010,000 |
| 2010/09/29 | 484 | 488.8 | 481.8 | 488 | +6 | +1.2% | 1,148,800 |
| 2010/09/28 | 475.5 | 482.8 | 475.5 | 482 | +7.2 | +1.5% | 1,109,200 |
| 2010/09/27 | 472.3 | 475 | 464 | 474.8 | +8.5 | +1.8% | 974,000 |
| 2010/09/24 | 469.3 | 471.3 | 464.3 | 466.3 | -2 | -0.4% | 938,400 |
| 2010/09/22 | 465 | 470.5 | 461.8 | 468.3 | -0.2 | ±0% | 628,800 |
| 2010/09/21 | 470.3 | 471.5 | 465.8 | 468.5 | +0.2 | ±0% | 822,400 |
| 2010/09/17 | 458 | 470.5 | 458 | 468.3 | +10.3 | +2.2% | 1,122,400 |
| 2010/09/16 | 469.8 | 470.8 | 457 | 458 | -11.5 | -2.4% | 1,896,800 |
| 2010/09/15 | 473.5 | 478.5 | 465 | 469.5 | -2.3 | -0.5% | 2,534,000 |
| 2010/09/14 | 496.3 | 501.3 | 469 | 471.8 | -23 | -4.6% | 4,860,800 |
| 2010/09/13 | 483.8 | 497.3 | 482 | 494.8 | +10 | +2.1% | 2,680,400 |
| 2010/09/10 | 467 | 487.3 | 465.8 | 484.8 | +26.5 | +5.8% | 4,126,000 |
| 2010/09/09 | 450 | 462.3 | 449 | 458.3 | +9.3 | +2.1% | 3,270,800 |
| 2010/09/08 | 440 | 451 | 440 | 449 | +1.5 | +0.3% | 1,890,800 |
| 2010/09/07 | 437.3 | 449.3 | 435.5 | 447.5 | +6.7 | +1.5% | 1,696,000 |
| 2010/09/06 | 435 | 444.8 | 431 | 440.8 | +5.5 | +1.3% | 1,484,800 |
| 2010/09/03 | 434.3 | 438 | 428.3 | 435.3 | +3 | +0.7% | 1,268,400 |
3601～
3650
件表示中 / 5994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 | 153,500円 | +2.3% | +2.3% | 2.87% | 24.20倍 | 0.96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 | 243,900円 | +11.8% | +3.1% | 0.66% | 28.68倍 | 2.49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 | 542,000円 | +15.2% | +0.7% | 0.55% | 25.82倍 | 2.37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 | 203,000円 | +1.2% | -13.7% | 2.17% | 13.38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 | 389,000円 | +7.8% | +0.9% | 1.44% | 25.19倍 | 2.74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
