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 |
|---|---|---|---|---|---|---|---|
| 2009/04/01 | 279.4 | 290.2 | 277.1 | 290.2 | +15 | +5.5% | 1,201,920 |
| 2009/03/31 | 280.2 | 289.4 | 274.4 | 275.2 | -13.3 | -4.6% | 1,400,160 |
| 2009/03/30 | 294.4 | 298.3 | 288.5 | 288.5 | -5 | -1.7% | 1,947,360 |
| 2009/03/27 | 287.5 | 299 | 287.5 | 293.5 | +7.7 | +2.7% | 1,684,320 |
| 2009/03/26 | 272.9 | 285.8 | 270.6 | 285.8 | +5.4 | +1.9% | 869,280 |
| 2009/03/25 | 283.8 | 284 | 273.5 | 280.4 | +0.8 | +0.3% | 1,250,880 |
| 2009/03/24 | 269.4 | 280.8 | 265.6 | 279.6 | +15.4 | +5.8% | 1,895,520 |
| 2009/03/23 | 256.5 | 264.4 | 254.2 | 264.2 | +10.2 | +4% | 1,396,800 |
| 2009/03/19 | 260 | 264 | 247.5 | 254 | -10.2 | -3.9% | 1,949,760 |
| 2009/03/18 | 266.7 | 267.7 | 256.3 | 264.2 | +0.7 | +0.3% | 2,068,800 |
| 2009/03/17 | 262.1 | 266.7 | 254.4 | 263.5 | +1.6 | +0.6% | 1,591,200 |
| 2009/03/16 | 249.4 | 265.6 | 249.4 | 261.9 | +18.1 | +7.4% | 2,068,800 |
| 2009/03/13 | 241.7 | 246.9 | 239.6 | 243.8 | +6.3 | +2.7% | 1,781,280 |
| 2009/03/12 | 244.8 | 251 | 236 | 237.5 | -11.5 | -4.6% | 2,218,080 |
| 2009/03/11 | 258.3 | 258.3 | 247.3 | 249 | +2.5 | +1% | 2,142,240 |
| 2009/03/10 | 260 | 260 | 245.6 | 246.5 | -18.9 | -7.1% | 2,417,760 |
| 2009/03/09 | 266.9 | 269.8 | 264.8 | 265.4 | +2.5 | +1% | 1,578,720 |
| 2009/03/06 | 256.9 | 267.3 | 253.1 | 262.9 | +10 | +4% | 1,401,600 |
| 2009/03/05 | 259.2 | 259.2 | 252.3 | 252.9 | -2.1 | -0.8% | 985,440 |
| 2009/03/04 | 240.6 | 256.5 | 239.6 | 255 | +10.2 | +4.2% | 1,292,640 |
| 2009/03/03 | 240.4 | 250 | 236.9 | 244.8 | +2.7 | +1.1% | 943,200 |
| 2009/03/02 | 241 | 244.4 | 238.8 | 242.1 | -3.1 | -1.3% | 1,137,600 |
| 2009/02/27 | 240.6 | 247.1 | 238.8 | 245.2 | +0.8 | +0.3% | 756,000 |
| 2009/02/26 | 238.3 | 247.9 | 238.3 | 244.4 | +1.5 | +0.6% | 840,480 |
| 2009/02/25 | 248.5 | 249 | 238.5 | 242.9 | +6.9 | +2.9% | 1,383,360 |
| 2009/02/24 | 237.5 | 238.1 | 227.7 | 236 | -5.5 | -2.3% | 1,743,840 |
| 2009/02/23 | 244.6 | 244.6 | 234.6 | 241.5 | -3.1 | -1.3% | 928,800 |
| 2009/02/20 | 252.9 | 253.8 | 239 | 244.6 | -8.3 | -3.3% | 1,094,880 |
| 2009/02/19 | 257.9 | 258.3 | 252.1 | 252.9 | -2.1 | -0.8% | 1,204,320 |
| 2009/02/18 | 260.4 | 262.3 | 254 | 255 | -9 | -3.4% | 1,146,240 |
| 2009/02/17 | 267.5 | 271 | 262.5 | 264 | +0.7 | +0.3% | 1,243,200 |
| 2009/02/16 | 268.8 | 268.8 | 261.7 | 263.3 | -2.3 | -0.9% | 1,143,840 |
| 2009/02/13 | 265.2 | 268.5 | 262.3 | 265.6 | -0.4 | -0.2% | 1,925,760 |
| 2009/02/12 | 268.8 | 268.8 | 264.4 | 266 | -11.1 | -4% | 1,856,160 |
| 2009/02/10 | 281.3 | 282.9 | 275.2 | 277.1 | +6.7 | +2.5% | 923,520 |
| 2009/02/09 | 280.6 | 282.9 | 270 | 270.4 | -12.3 | -4.4% | 1,503,360 |
| 2009/02/06 | 294.2 | 295.2 | 280 | 282.7 | -15.6 | -5.2% | 2,211,360 |
| 2009/02/05 | 303.8 | 305.2 | 296.9 | 298.3 | -5.5 | -1.8% | 747,360 |
| 2009/02/04 | 302.3 | 305.8 | 294.8 | 303.8 | -2.5 | -0.8% | 1,367,040 |
| 2009/02/03 | 305 | 315 | 301.5 | 306.3 | +13.8 | +4.7% | 2,289,600 |
| 2009/02/02 | 291.5 | 296.7 | 286.3 | 292.5 | +1 | +0.3% | 1,605,120 |
| 2009/01/30 | 291.7 | 292.3 | 286.7 | 291.5 | -2 | -0.7% | 644,640 |
| 2009/01/29 | 299.6 | 299.6 | 286.5 | 293.5 | -2.1 | -0.7% | 1,665,120 |
| 2009/01/28 | 295 | 299.8 | 292.7 | 295.6 | +8.9 | +3.1% | 1,431,840 |
| 2009/01/27 | 272.9 | 288.3 | 272.9 | 286.7 | +5.4 | +1.9% | 1,369,920 |
| 2009/01/26 | 263.3 | 282.1 | 263.3 | 281.3 | +13.8 | +5.2% | 2,257,440 |
| 2009/01/23 | 269.8 | 274.6 | 267.1 | 267.5 | +1.9 | +0.7% | 1,715,520 |
| 2009/01/22 | 287.7 | 287.9 | 260.8 | 265.6 | -17.9 | -6.3% | 3,629,760 |
| 2009/01/21 | 284.2 | 288.1 | 276.3 | 283.5 | -1.9 | -0.7% | 1,460,160 |
| 2009/01/20 | 287.3 | 288.3 | 284 | 285.4 | -3.4 | -1.2% | 845,280 |
4001～
4050
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
