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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 1,296 | 1,316.5 | 1,293 | 1,297.5 | +6.5 | +0.5% | 590,400 |
| 2023/11/21 | 1,280 | 1,296.5 | 1,270.5 | 1,291 | +11 | +0.9% | 529,600 |
| 2023/11/20 | 1,285 | 1,290 | 1,274.5 | 1,280 | -7.5 | -0.6% | 581,500 |
| 2023/11/17 | 1,269 | 1,288.5 | 1,266 | 1,287.5 | +20.5 | +1.6% | 718,200 |
| 2023/11/16 | 1,289.5 | 1,294.5 | 1,267 | 1,267 | -25.5 | -2% | 733,500 |
| 2023/11/15 | 1,283 | 1,297.5 | 1,277.5 | 1,292.5 | +18 | +1.4% | 694,200 |
| 2023/11/14 | 1,299 | 1,299 | 1,269.5 | 1,274.5 | -17.5 | -1.4% | 749,300 |
| 2023/11/13 | 1,306 | 1,307 | 1,286 | 1,292 | -15 | -1.1% | 633,600 |
| 2023/11/10 | 1,302.5 | 1,307.5 | 1,290.5 | 1,307 | -3 | -0.2% | 914,200 |
| 2023/11/09 | 1,289 | 1,312.5 | 1,282 | 1,310 | +12.5 | +1% | 845,000 |
| 2023/11/08 | 1,322.5 | 1,334 | 1,291.5 | 1,297.5 | +2 | +0.2% | 1,344,400 |
| 2023/11/07 | 1,320.5 | 1,325 | 1,290 | 1,295.5 | -15.5 | -1.2% | 1,091,100 |
| 2023/11/06 | 1,321 | 1,324 | 1,300 | 1,311 | -10 | -0.8% | 1,401,600 |
| 2023/11/02 | 1,383 | 1,392.5 | 1,308.5 | 1,321 | -90 | -6.4% | 2,812,400 |
| 2023/11/01 | 1,407.5 | 1,413.5 | 1,397 | 1,411 | +6 | +0.4% | 884,800 |
| 2023/10/31 | 1,382 | 1,405 | 1,378.5 | 1,405 | +31 | +2.3% | 1,063,700 |
| 2023/10/30 | 1,376.5 | 1,385.5 | 1,367 | 1,374 | -16.5 | -1.2% | 602,400 |
| 2023/10/27 | 1,384 | 1,390.5 | 1,375 | 1,390.5 | +8 | +0.6% | 507,500 |
| 2023/10/26 | 1,392 | 1,394.5 | 1,374.5 | 1,382.5 | -13.5 | -1% | 545,000 |
| 2023/10/25 | 1,390.5 | 1,406.5 | 1,385.5 | 1,396 | +8.5 | +0.6% | 803,100 |
| 2023/10/24 | 1,377 | 1,390.5 | 1,369 | 1,387.5 | +4.5 | +0.3% | 474,300 |
| 2023/10/23 | 1,386 | 1,388 | 1,376.5 | 1,383 | ±0 | ±0% | 427,500 |
| 2023/10/20 | 1,382.5 | 1,390.5 | 1,379.5 | 1,383 | -5 | -0.4% | 380,900 |
| 2023/10/19 | 1,383 | 1,393 | 1,378 | 1,388 | +11.5 | +0.8% | 438,400 |
| 2023/10/18 | 1,366.5 | 1,378 | 1,357 | 1,376.5 | +7.5 | +0.5% | 563,800 |
| 2023/10/17 | 1,380 | 1,384 | 1,365 | 1,369 | -4 | -0.3% | 406,900 |
| 2023/10/16 | 1,384 | 1,392.5 | 1,366.5 | 1,373 | -11 | -0.8% | 508,500 |
| 2023/10/13 | 1,383 | 1,399.5 | 1,381 | 1,384 | -9.5 | -0.7% | 470,700 |
| 2023/10/12 | 1,388 | 1,409.5 | 1,383 | 1,393.5 | +1.5 | +0.1% | 556,300 |
| 2023/10/11 | 1,396.5 | 1,398.5 | 1,381 | 1,392 | -1.5 | -0.1% | 631,600 |
| 2023/10/10 | 1,383 | 1,397.5 | 1,367.5 | 1,393.5 | +5.5 | +0.4% | 886,800 |
| 2023/10/06 | 1,362 | 1,398.5 | 1,358 | 1,388 | +26 | +1.9% | 546,500 |
| 2023/10/05 | 1,326 | 1,362 | 1,324.5 | 1,362 | +30.5 | +2.3% | 831,700 |
| 2023/10/04 | 1,333 | 1,351 | 1,328 | 1,331.5 | -20.5 | -1.5% | 874,500 |
| 2023/10/03 | 1,361 | 1,368 | 1,348 | 1,352 | -16 | -1.2% | 709,400 |
| 2023/10/02 | 1,376 | 1,391.5 | 1,366.5 | 1,368 | -4 | -0.3% | 582,700 |
| 2023/09/29 | 1,388 | 1,391.5 | 1,363 | 1,372 | -6.5 | -0.5% | 676,900 |
| 2023/09/28 | 1,380 | 1,390.5 | 1,368 | 1,378.5 | -31 | -2.2% | 1,095,400 |
| 2023/09/27 | 1,408 | 1,409.5 | 1,393 | 1,409.5 | -7.5 | -0.5% | 2,222,900 |
| 2023/09/26 | 1,420 | 1,426.5 | 1,413.5 | 1,417 | -6 | -0.4% | 1,188,000 |
| 2023/09/25 | 1,416 | 1,423 | 1,409.5 | 1,423 | +14 | +1% | 1,176,800 |
| 2023/09/22 | 1,413 | 1,420 | 1,409 | 1,409 | -4 | -0.3% | 980,400 |
| 2023/09/21 | 1,402 | 1,418 | 1,401.5 | 1,413 | +6.5 | +0.5% | 1,000,200 |
| 2023/09/20 | 1,404.5 | 1,413 | 1,404 | 1,406.5 | -3 | -0.2% | 740,500 |
| 2023/09/19 | 1,420 | 1,423 | 1,401 | 1,409.5 | -4 | -0.3% | 910,600 |
| 2023/09/15 | 1,409 | 1,421.5 | 1,409 | 1,413.5 | +13.5 | +1% | 1,420,100 |
| 2023/09/14 | 1,389 | 1,402 | 1,385 | 1,400 | +10.5 | +0.8% | 581,500 |
| 2023/09/13 | 1,408.5 | 1,409 | 1,388.5 | 1,389.5 | -13.5 | -1% | 538,200 |
| 2023/09/12 | 1,387.5 | 1,404.5 | 1,385.5 | 1,403 | +20 | +1.4% | 770,200 |
| 2023/09/11 | 1,374.5 | 1,383 | 1,367.5 | 1,383 | +11 | +0.8% | 660,000 |
351～
400
件表示中 / 5929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 | 135,500円 | +2.3% | +4.6% | 3.25% | 18.20倍 | 0.83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 |
| サイゼリヤ | 470,000円 | +15.2% | +0.7% | 0.53% | 22.38倍 | 2.05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 | 193,500円 | +3.7% | +14.8% | 2.07% | 7.76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 |
| イズミ | 326,700円 | +12.6% | +18.3% | 2.75% | 12.60倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 323,000円 | +8.4% | +8.4% | 1.55% | 22.90倍 | 2.57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
