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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 447.3 | 447.8 | 431.3 | 432.3 | -14.7 | -3.3% | 1,693,200 |
| 2010/09/01 | 452.5 | 452.5 | 439.3 | 447 | -6.8 | -1.5% | 1,992,800 |
| 2010/08/31 | 465.8 | 471.5 | 453 | 453.8 | -14.5 | -3.1% | 1,191,200 |
| 2010/08/30 | 462.5 | 472.3 | 461.8 | 468.3 | +12.5 | +2.7% | 1,026,000 |
| 2010/08/27 | 465.3 | 465.5 | 450.8 | 455.8 | -10.5 | -2.3% | 2,288,400 |
| 2010/08/26 | 463.5 | 467.8 | 459.3 | 466.3 | +3 | +0.6% | 1,145,200 |
| 2010/08/25 | 469.3 | 470 | 462.3 | 463.3 | -7.5 | -1.6% | 1,946,800 |
| 2010/08/24 | 477 | 477.5 | 470.3 | 470.8 | -6.7 | -1.4% | 1,629,600 |
| 2010/08/23 | 479 | 479.5 | 472.8 | 477.5 | -2 | -0.4% | 1,130,400 |
| 2010/08/20 | 491 | 491 | 479.5 | 479.5 | -11.5 | -2.3% | 1,813,600 |
| 2010/08/19 | 485.3 | 495.8 | 485.3 | 491 | +6 | +1.2% | 1,401,200 |
| 2010/08/18 | 495.8 | 498 | 479.3 | 485 | -10 | -2% | 2,960,000 |
| 2010/08/17 | 503 | 503 | 494 | 495 | -8.3 | -1.6% | 1,868,000 |
| 2010/08/16 | 502.5 | 506.8 | 502 | 503.3 | +1.3 | +0.3% | 777,600 |
| 2010/08/13 | 498.8 | 502.8 | 495.5 | 502 | +3.2 | +0.6% | 932,800 |
| 2010/08/12 | 499.8 | 502.8 | 496.3 | 498.8 | -4 | -0.8% | 1,467,200 |
| 2010/08/11 | 506.8 | 508.5 | 499.8 | 502.8 | -3.7 | -0.7% | 1,556,400 |
| 2010/08/10 | 512.5 | 513.3 | 505 | 506.5 | -6 | -1.2% | 1,577,600 |
| 2010/08/09 | 506.8 | 513.5 | 506.5 | 512.5 | +6.5 | +1.3% | 1,479,600 |
| 2010/08/06 | 498.5 | 510.5 | 494.3 | 506 | +7 | +1.4% | 2,137,200 |
| 2010/08/05 | 487.5 | 503.5 | 486 | 499 | +31.5 | +6.7% | 3,484,800 |
| 2010/08/04 | 481.3 | 481.8 | 465.3 | 467.5 | -12.8 | -2.7% | 1,502,400 |
| 2010/08/03 | 482.5 | 485 | 478.8 | 480.3 | +2 | +0.4% | 874,000 |
| 2010/08/02 | 475 | 484 | 472.8 | 478.3 | +2.5 | +0.5% | 1,026,000 |
| 2010/07/30 | 478 | 481.3 | 474.3 | 475.8 | -2.7 | -0.6% | 1,323,200 |
| 2010/07/29 | 478.8 | 480.5 | 476.8 | 478.5 | -2 | -0.4% | 696,400 |
| 2010/07/28 | 474.3 | 482.3 | 473.5 | 480.5 | +6.7 | +1.4% | 827,600 |
| 2010/07/27 | 472.8 | 476.3 | 472 | 473.8 | +1.3 | +0.3% | 751,600 |
| 2010/07/26 | 472.3 | 474.8 | 469 | 472.5 | +1.5 | +0.3% | 537,600 |
| 2010/07/23 | 476.3 | 477.5 | 469 | 471 | +8.2 | +1.8% | 1,167,600 |
| 2010/07/22 | 458 | 464.8 | 456 | 462.8 | +5 | +1.1% | 817,600 |
| 2010/07/21 | 464.8 | 466 | 457.5 | 457.8 | -1.5 | -0.3% | 633,600 |
| 2010/07/20 | 450 | 467.8 | 450 | 459.3 | +4.3 | +0.9% | 982,400 |
| 2010/07/16 | 460 | 461.5 | 453.8 | 455 | -9.5 | -2% | 830,400 |
| 2010/07/15 | 455 | 470.5 | 455 | 464.5 | +7 | +1.5% | 1,703,600 |
| 2010/07/14 | 462.5 | 463 | 456 | 457.5 | +2.2 | +0.5% | 804,400 |
| 2010/07/13 | 456.3 | 460 | 452.8 | 455.3 | -1.5 | -0.3% | 944,400 |
| 2010/07/12 | 467.3 | 468.8 | 455 | 456.8 | -16.7 | -3.5% | 1,857,600 |
| 2010/07/09 | 473.8 | 475.8 | 468.3 | 473.5 | -1.3 | -0.3% | 1,461,600 |
| 2010/07/08 | 484.5 | 486.5 | 468.3 | 474.8 | +0.3 | +0.1% | 1,849,600 |
| 2010/07/07 | 470.3 | 475.5 | 464 | 474.5 | +5.7 | +1.2% | 1,768,000 |
| 2010/07/06 | 468.8 | 471 | 458.5 | 468.8 | +2.3 | +0.5% | 1,340,000 |
| 2010/07/05 | 460 | 467.8 | 455.8 | 466.5 | +15 | +3.3% | 1,613,200 |
| 2010/07/02 | 451.5 | 455.3 | 449.8 | 451.5 | +3.7 | +0.8% | 1,216,000 |
| 2010/07/01 | 450.3 | 452.3 | 445 | 447.8 | -7.5 | -1.6% | 1,024,400 |
| 2010/06/30 | 449.8 | 463.5 | 448.8 | 455.3 | -3 | -0.7% | 1,638,000 |
| 2010/06/29 | 465.5 | 467.3 | 457 | 458.3 | -7.7 | -1.7% | 1,516,400 |
| 2010/06/28 | 473.5 | 478.3 | 464.5 | 466 | -7.3 | -1.5% | 970,800 |
| 2010/06/25 | 476.5 | 483.5 | 471.5 | 473.3 | -3.5 | -0.7% | 1,312,000 |
| 2010/06/24 | 482.3 | 483.5 | 475.5 | 476.8 | -7.5 | -1.5% | 1,454,000 |
3651～
3700
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
