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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 485 | 487.5 | 479.3 | 484.3 | -3.5 | -0.7% | 1,209,600 |
| 2010/06/22 | 488.3 | 494.5 | 484 | 487.8 | -3 | -0.6% | 1,346,800 |
| 2010/06/21 | 480.3 | 494.3 | 480.3 | 490.8 | +11.8 | +2.5% | 2,423,600 |
| 2010/06/18 | 491.3 | 492.5 | 478 | 479 | -15.8 | -3.2% | 2,429,600 |
| 2010/06/17 | 500.3 | 500.3 | 493.3 | 494.8 | -1.7 | -0.3% | 1,248,400 |
| 2010/06/16 | 504.3 | 504.5 | 495.5 | 496.5 | -4 | -0.8% | 2,198,800 |
| 2010/06/15 | 496.3 | 502 | 491.3 | 500.5 | +1.5 | +0.3% | 1,536,400 |
| 2010/06/14 | 507.8 | 508.8 | 496.3 | 499 | +0.7 | +0.1% | 1,450,400 |
| 2010/06/11 | 496.8 | 499.5 | 495 | 498.3 | +2.8 | +0.6% | 1,570,400 |
| 2010/06/10 | 498.8 | 504.5 | 493 | 495.5 | -9.8 | -1.9% | 1,512,000 |
| 2010/06/09 | 501.5 | 510.5 | 499.8 | 505.3 | -3 | -0.6% | 1,552,000 |
| 2010/06/08 | 502.5 | 510 | 496.5 | 508.3 | +1 | +0.2% | 1,871,600 |
| 2010/06/07 | 520.8 | 521 | 506.5 | 507.3 | -26 | -4.9% | 2,198,400 |
| 2010/06/04 | 541.8 | 545 | 531.8 | 533.3 | -6 | -1.1% | 1,304,800 |
| 2010/06/03 | 536.5 | 541 | 535.3 | 539.3 | +5.5 | +1% | 1,085,200 |
| 2010/06/02 | 533.5 | 545.3 | 526.8 | 533.8 | +0.3 | +0.1% | 1,682,400 |
| 2010/06/01 | 529.5 | 535.8 | 509 | 533.5 | +2 | +0.4% | 2,962,400 |
| 2010/05/31 | 534.5 | 539.8 | 530 | 531.5 | +1 | +0.2% | 2,416,800 |
| 2010/05/28 | 549.8 | 549.8 | 527.3 | 530.5 | -12.5 | -2.3% | 3,259,200 |
| 2010/05/27 | 543.8 | 545.5 | 530.5 | 543 | -0.8 | -0.1% | 1,966,400 |
| 2010/05/26 | 540.3 | 549.8 | 534.5 | 543.8 | ±0 | ±0% | 1,963,200 |
| 2010/05/25 | 567 | 567 | 538.3 | 543.8 | -23 | -4.1% | 2,254,000 |
| 2010/05/24 | 559.5 | 572.5 | 558.8 | 566.8 | +7.3 | +1.3% | 1,826,800 |
| 2010/05/21 | 570 | 570 | 559 | 559.5 | -22 | -3.8% | 1,255,200 |
| 2010/05/20 | 575 | 592.8 | 573 | 581.5 | -2 | -0.3% | 1,682,800 |
| 2010/05/19 | 597 | 597.3 | 581 | 583.5 | -21.5 | -3.6% | 1,604,800 |
| 2010/05/18 | 608.8 | 614.5 | 600.8 | 605 | -3.5 | -0.6% | 1,220,800 |
| 2010/05/17 | 614 | 618.3 | 605.3 | 608.5 | -14.3 | -2.3% | 854,000 |
| 2010/05/14 | 618.8 | 629 | 615 | 622.8 | +5 | +0.8% | 1,248,800 |
| 2010/05/13 | 622.5 | 624 | 609.3 | 617.8 | -2.5 | -0.4% | 1,242,000 |
| 2010/05/12 | 632.3 | 632.5 | 615 | 620.3 | -3.2 | -0.5% | 2,246,000 |
| 2010/05/11 | 607.3 | 631.3 | 605.8 | 623.5 | +28.7 | +4.8% | 3,603,200 |
| 2010/05/10 | 597 | 617 | 589 | 594.8 | -8.5 | -1.4% | 2,488,800 |
| 2010/05/07 | 609.5 | 612.3 | 600.3 | 603.3 | -18.7 | -3% | 1,019,600 |
| 2010/05/06 | 625 | 628.8 | 618 | 622 | -3.3 | -0.5% | 1,526,800 |
| 2010/04/30 | 627.3 | 630 | 624 | 625.3 | +7.8 | +1.3% | 1,010,400 |
| 2010/04/28 | 621.8 | 628.5 | 613.8 | 617.5 | -5 | -0.8% | 1,978,000 |
| 2010/04/27 | 608.8 | 624 | 608.8 | 622.5 | +16 | +2.6% | 1,618,400 |
| 2010/04/26 | 614.5 | 614.5 | 605.8 | 606.5 | -1.5 | -0.2% | 1,420,400 |
| 2010/04/23 | 605.3 | 610.3 | 601.5 | 608 | +4.5 | +0.7% | 1,460,000 |
| 2010/04/22 | 602 | 606.5 | 595.3 | 603.5 | -0.5 | -0.1% | 1,692,400 |
| 2010/04/21 | 596.3 | 609 | 596.3 | 604 | +8.5 | +1.4% | 942,800 |
| 2010/04/20 | 600 | 605.3 | 592.8 | 595.5 | -7.8 | -1.3% | 1,050,400 |
| 2010/04/19 | 606.8 | 609.5 | 601 | 603.3 | -11.2 | -1.8% | 744,400 |
| 2010/04/16 | 620 | 625 | 610.8 | 614.5 | +1.2 | +0.2% | 1,917,600 |
| 2010/04/15 | 607.5 | 614 | 600.8 | 613.3 | +5.8 | +1% | 2,554,400 |
| 2010/04/14 | 592.5 | 608.5 | 592.3 | 607.5 | +19.7 | +3.4% | 2,613,200 |
| 2010/04/13 | 583.8 | 588.5 | 583.3 | 587.8 | +2 | +0.3% | 1,028,400 |
| 2010/04/12 | 590.8 | 594.3 | 583.8 | 585.8 | -2.2 | -0.4% | 928,000 |
| 2010/04/09 | 577.5 | 588.8 | 577.5 | 588 | +9.7 | +1.7% | 1,492,800 |
3701～
3750
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 | 155,200円 | +2.3% | +2.3% | 2.84% | 24.47倍 | 0.97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 | 243,500円 | +11.8% | +3.1% | 0.66% | 28.63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 | 546,000円 | +15.2% | +0.7% | 0.55% | 26.01倍 | 2.39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 | 206,100円 | +1.2% | -13.7% | 2.13% | 13.58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 |
| 王将フード | 391,000円 | +7.8% | +0.9% | 1.43% | 25.32倍 | 2.75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
