ケーユー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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,080 | 1,083 | 1,071 | 1,071 | -13 | -1.2% | 28,000 |
| 2025/04/30 | 1,075 | 1,089 | 1,069 | 1,084 | +13 | +1.2% | 22,000 |
| 2025/04/28 | 1,075 | 1,076 | 1,065 | 1,071 | ±0 | ±0% | 39,800 |
| 2025/04/25 | 1,070 | 1,072 | 1,064 | 1,071 | +1 | +0.1% | 24,500 |
| 2025/04/24 | 1,075 | 1,078 | 1,066 | 1,070 | -5 | -0.5% | 22,400 |
| 2025/04/23 | 1,087 | 1,089 | 1,070 | 1,075 | +1 | +0.1% | 30,100 |
| 2025/04/22 | 1,053 | 1,079 | 1,053 | 1,074 | +21 | +2% | 19,200 |
| 2025/04/21 | 1,062 | 1,071 | 1,052 | 1,053 | -10 | -0.9% | 71,500 |
| 2025/04/18 | 1,040 | 1,064 | 1,040 | 1,063 | +24 | +2.3% | 35,600 |
| 2025/04/17 | 1,037 | 1,044 | 1,033 | 1,039 | -3 | -0.3% | 26,500 |
| 2025/04/16 | 1,061 | 1,061 | 1,036 | 1,042 | -8 | -0.8% | 24,300 |
| 2025/04/15 | 1,048 | 1,057 | 1,045 | 1,050 | +10 | +1% | 26,300 |
| 2025/04/14 | 1,040 | 1,045 | 1,029 | 1,040 | +14 | +1.4% | 47,400 |
| 2025/04/11 | 1,020 | 1,026 | 996 | 1,026 | -8 | -0.8% | 62,000 |
| 2025/04/10 | 1,043 | 1,043 | 1,013 | 1,034 | +51 | +5.2% | 86,600 |
| 2025/04/09 | 992 | 998 | 977 | 983 | -25 | -2.5% | 102,500 |
| 2025/04/08 | 1,020 | 1,028 | 1,003 | 1,008 | +43 | +4.5% | 111,200 |
| 2025/04/07 | 943 | 986 | 934 | 965 | -59 | -5.8% | 198,100 |
| 2025/04/04 | 1,050 | 1,053 | 1,010 | 1,024 | -44 | -4.1% | 138,200 |
| 2025/04/03 | 1,066 | 1,082 | 1,053 | 1,068 | -21 | -1.9% | 74,600 |
| 2025/04/02 | 1,116 | 1,116 | 1,088 | 1,089 | -11 | -1% | 52,900 |
| 2025/04/01 | 1,114 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 49,900 |
| 2025/03/31 | 1,116 | 1,123 | 1,106 | 1,107 | -21 | -1.9% | 64,000 |
| 2025/03/28 | 1,132 | 1,148 | 1,128 | 1,128 | -43 | -3.7% | 49,500 |
| 2025/03/27 | 1,161 | 1,171 | 1,158 | 1,171 | +1 | +0.1% | 46,500 |
| 2025/03/26 | 1,165 | 1,171 | 1,162 | 1,170 | +10 | +0.9% | 32,800 |
| 2025/03/25 | 1,158 | 1,160 | 1,151 | 1,160 | +8 | +0.7% | 35,000 |
| 2025/03/24 | 1,154 | 1,157 | 1,148 | 1,152 | +4 | +0.3% | 30,100 |
| 2025/03/21 | 1,151 | 1,151 | 1,141 | 1,148 | ±0 | ±0% | 34,300 |
| 2025/03/19 | 1,145 | 1,151 | 1,142 | 1,148 | +13 | +1.1% | 39,600 |
| 2025/03/18 | 1,149 | 1,149 | 1,135 | 1,135 | -10 | -0.9% | 51,100 |
| 2025/03/17 | 1,140 | 1,145 | 1,134 | 1,145 | +10 | +0.9% | 29,300 |
| 2025/03/14 | 1,132 | 1,137 | 1,130 | 1,135 | +3 | +0.3% | 19,000 |
| 2025/03/13 | 1,138 | 1,146 | 1,128 | 1,132 | -3 | -0.3% | 38,000 |
| 2025/03/12 | 1,122 | 1,137 | 1,121 | 1,135 | +18 | +1.6% | 32,800 |
| 2025/03/11 | 1,129 | 1,129 | 1,111 | 1,117 | -15 | -1.3% | 55,200 |
| 2025/03/10 | 1,137 | 1,137 | 1,128 | 1,132 | +3 | +0.3% | 26,200 |
| 2025/03/07 | 1,138 | 1,140 | 1,121 | 1,129 | -9 | -0.8% | 43,400 |
| 2025/03/06 | 1,159 | 1,165 | 1,135 | 1,138 | -18 | -1.6% | 67,200 |
| 2025/03/05 | 1,139 | 1,156 | 1,136 | 1,156 | +20 | +1.8% | 49,200 |
| 2025/03/04 | 1,140 | 1,140 | 1,124 | 1,136 | -1 | -0.1% | 51,800 |
| 2025/03/03 | 1,125 | 1,140 | 1,122 | 1,137 | +21 | +1.9% | 71,400 |
| 2025/02/28 | 1,110 | 1,129 | 1,108 | 1,116 | +6 | +0.5% | 86,300 |
| 2025/02/27 | 1,096 | 1,112 | 1,095 | 1,110 | +15 | +1.4% | 34,500 |
| 2025/02/26 | 1,108 | 1,108 | 1,091 | 1,095 | -14 | -1.3% | 82,600 |
| 2025/02/25 | 1,106 | 1,112 | 1,098 | 1,109 | +7 | +0.6% | 54,500 |
| 2025/02/21 | 1,114 | 1,114 | 1,100 | 1,102 | -3 | -0.3% | 37,500 |
| 2025/02/20 | 1,114 | 1,114 | 1,101 | 1,105 | -9 | -0.8% | 43,200 |
| 2025/02/19 | 1,110 | 1,115 | 1,108 | 1,114 | +4 | +0.4% | 22,000 |
| 2025/02/18 | 1,119 | 1,119 | 1,100 | 1,110 | -7 | -0.6% | 106,300 |
1～
50
件表示中 / 6944件
類似銘柄と比較する
現在ご覧いただいている「ケーユー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 |
|---|---|---|---|---|---|---|---|---|
| ケーユーＨＤ | 107,100円 | -3.0% | -6.0% | 5.32% | 5.86倍 | 0.54倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 松 屋 | 90,000円 | +3.9% | -10.4% | 1.33% | 20.76倍 | 1.69倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ワタミ | 112,000円 | +7.0% | -10.9% | 0.89% | 12.61倍 | 3.52倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ホットランドＨ | 217,600円 | +19.2% | +0.2% | 0.60% | 24.35倍 | 3.91倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| トレファク | 190,500円 | +9.6% | +8.8% | 2.05% | 14.84倍 | 4.29倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
市場注目の銘柄
チャート関連のコラム
