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 |
|---|---|---|---|---|---|---|---|
| 2009/08/26 | 596.9 | 611.5 | 591.7 | 594.8 | +17.7 | +3.1% | 3,835,680 |
| 2009/08/25 | 583.3 | 584.4 | 571.9 | 577.1 | -15.6 | -2.6% | 1,011,840 |
| 2009/08/24 | 585.4 | 601 | 585.4 | 592.7 | +11.4 | +2% | 1,676,160 |
| 2009/08/21 | 569.8 | 584.4 | 567.7 | 581.3 | +12.5 | +2.2% | 1,226,400 |
| 2009/08/20 | 560.4 | 568.8 | 558.3 | 568.8 | +10.5 | +1.9% | 859,680 |
| 2009/08/19 | 560.4 | 562.5 | 556.3 | 558.3 | -2.1 | -0.4% | 559,680 |
| 2009/08/18 | 554.2 | 563.5 | 554.2 | 560.4 | +4.1 | +0.7% | 625,440 |
| 2009/08/17 | 563.5 | 563.5 | 554.2 | 556.3 | -6.2 | -1.1% | 930,240 |
| 2009/08/14 | 567.7 | 575 | 559.4 | 562.5 | -12.5 | -2.2% | 1,131,360 |
| 2009/08/13 | 570.8 | 578.1 | 567.7 | 575 | +4.2 | +0.7% | 1,106,400 |
| 2009/08/12 | 568.8 | 574 | 562.5 | 570.8 | +3.1 | +0.5% | 1,037,280 |
| 2009/08/11 | 554.2 | 570.8 | 552.1 | 567.7 | +10.4 | +1.9% | 993,600 |
| 2009/08/10 | 561.5 | 566.7 | 550 | 557.3 | ±0 | ±0% | 865,920 |
| 2009/08/07 | 558.3 | 560.4 | 539.6 | 557.3 | +7.3 | +1.3% | 2,025,120 |
| 2009/08/06 | 565.6 | 572.9 | 549 | 550 | -7.3 | -1.3% | 1,825,440 |
| 2009/08/05 | 572.9 | 579.2 | 555.2 | 557.3 | -15.6 | -2.7% | 1,404,480 |
| 2009/08/04 | 572.9 | 586.5 | 570.8 | 572.9 | +3.1 | +0.5% | 1,642,080 |
| 2009/08/03 | 574 | 579.2 | 567.7 | 569.8 | -15.6 | -2.7% | 1,814,400 |
| 2009/07/31 | 575 | 604.2 | 570.8 | 585.4 | +25 | +4.5% | 4,617,600 |
| 2009/07/30 | 541.7 | 565.6 | 524 | 560.4 | +10.4 | +1.9% | 3,062,880 |
| 2009/07/29 | 526 | 550 | 525 | 550 | +32.3 | +6.2% | 2,481,120 |
| 2009/07/28 | 524 | 525 | 513.5 | 517.7 | +1 | +0.2% | 706,560 |
| 2009/07/27 | 529.2 | 535.4 | 515.6 | 516.7 | -27.1 | -5% | 2,542,560 |
| 2009/07/24 | 536.5 | 545.8 | 534.4 | 543.8 | +13.6 | +2.6% | 2,411,040 |
| 2009/07/23 | 516.7 | 537.5 | 514.6 | 530.2 | +14.6 | +2.8% | 3,136,320 |
| 2009/07/22 | 495.8 | 518.8 | 494.8 | 515.6 | +20.8 | +4.2% | 1,721,760 |
| 2009/07/21 | 483.3 | 494.8 | 481.3 | 494.8 | +20.8 | +4.4% | 1,316,640 |
| 2009/07/17 | 472.9 | 478.1 | 469.8 | 474 | +7.3 | +1.6% | 437,280 |
| 2009/07/16 | 479.2 | 485.4 | 466.7 | 466.7 | -4.1 | -0.9% | 1,053,120 |
| 2009/07/15 | 463.5 | 475 | 461.5 | 470.8 | +2 | +0.4% | 1,313,280 |
| 2009/07/14 | 479.2 | 481.3 | 462.5 | 468.8 | +11.5 | +2.5% | 1,528,320 |
| 2009/07/13 | 476 | 485.4 | 455.2 | 457.3 | -35.4 | -7.2% | 1,793,760 |
| 2009/07/10 | 505.2 | 508.3 | 484.4 | 492.7 | -12.5 | -2.5% | 1,801,920 |
| 2009/07/09 | 502.1 | 515.6 | 500 | 505.2 | -2.1 | -0.4% | 870,720 |
| 2009/07/08 | 520.8 | 520.8 | 506.3 | 507.3 | -12.5 | -2.4% | 1,865,280 |
| 2009/07/07 | 521.9 | 528.1 | 515.6 | 519.8 | -1 | -0.2% | 1,577,760 |
| 2009/07/06 | 524 | 533.3 | 518.8 | 520.8 | -15.7 | -2.9% | 1,398,240 |
| 2009/07/03 | 516.7 | 539.6 | 515.6 | 536.5 | +11.5 | +2.2% | 2,069,280 |
| 2009/07/02 | 518.8 | 528.1 | 513.5 | 525 | +28.1 | +5.7% | 2,981,280 |
| 2009/07/01 | 504.2 | 511.5 | 493.8 | 496.9 | -23.9 | -4.6% | 2,611,680 |
| 2009/06/30 | 520.8 | 525 | 516.7 | 520.8 | +14.5 | +2.9% | 1,210,560 |
| 2009/06/29 | 511.5 | 521.9 | 503.1 | 506.3 | +2.1 | +0.4% | 993,120 |
| 2009/06/26 | 503.1 | 507.3 | 497.9 | 504.2 | +9.4 | +1.9% | 1,303,200 |
| 2009/06/25 | 486.5 | 503.1 | 484.4 | 494.8 | +10.4 | +2.1% | 2,016,960 |
| 2009/06/24 | 483.3 | 485.4 | 465.6 | 484.4 | -5.2 | -1.1% | 2,584,800 |
| 2009/06/23 | 489.6 | 494.8 | 483.3 | 489.6 | -7.3 | -1.5% | 1,176,480 |
| 2009/06/22 | 500 | 511.5 | 495.8 | 496.9 | -7.3 | -1.4% | 2,424,960 |
| 2009/06/19 | 520.8 | 530.2 | 504.2 | 504.2 | +1.1 | +0.2% | 3,913,920 |
| 2009/06/18 | 500 | 508.3 | 496.9 | 503.1 | +8.3 | +1.7% | 1,502,400 |
| 2009/06/17 | 491.7 | 500 | 479.2 | 494.8 | ±0 | ±0% | 1,472,640 |
3901～
3950
件表示中 / 5995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 | 155,000円 | +2.3% | +2.3% | 2.84% | 24.43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 | 243,600円 | +11.8% | +3.1% | 0.66% | 28.65倍 | 2.48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 | 538,000円 | +15.2% | +0.7% | 0.56% | 25.63倍 | 2.35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 | 208,800円 | +1.2% | -13.7% | 2.11% | 13.76倍 | 0.83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 | 388,000円 | +7.8% | +0.9% | 1.44% | 25.12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
