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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,134 | 1,140 | 1,129 | 1,129 | -11 | -1% | 12,200 |
| 2025/07/17 | 1,131 | 1,143 | 1,128 | 1,140 | +7 | +0.6% | 40,800 |
| 2025/07/16 | 1,130 | 1,145 | 1,130 | 1,133 | +3 | +0.3% | 16,200 |
| 2025/07/15 | 1,131 | 1,139 | 1,128 | 1,130 | -5 | -0.4% | 31,900 |
| 2025/07/14 | 1,140 | 1,145 | 1,134 | 1,135 | ±0 | ±0% | 31,000 |
| 2025/07/11 | 1,129 | 1,140 | 1,127 | 1,135 | +11 | +1% | 51,800 |
| 2025/07/10 | 1,130 | 1,130 | 1,119 | 1,124 | -3 | -0.3% | 51,100 |
| 2025/07/09 | 1,124 | 1,130 | 1,122 | 1,127 | +3 | +0.3% | 39,700 |
| 2025/07/08 | 1,116 | 1,128 | 1,116 | 1,124 | +8 | +0.7% | 23,400 |
| 2025/07/07 | 1,130 | 1,131 | 1,116 | 1,116 | -12 | -1.1% | 41,500 |
| 2025/07/04 | 1,142 | 1,147 | 1,126 | 1,128 | -11 | -1% | 31,600 |
| 2025/07/03 | 1,130 | 1,142 | 1,130 | 1,139 | +16 | +1.4% | 28,600 |
| 2025/07/02 | 1,121 | 1,132 | 1,121 | 1,123 | +2 | +0.2% | 32,800 |
| 2025/07/01 | 1,131 | 1,136 | 1,121 | 1,121 | -10 | -0.9% | 18,700 |
| 2025/06/30 | 1,143 | 1,144 | 1,131 | 1,131 | -12 | -1% | 31,200 |
| 2025/06/27 | 1,128 | 1,143 | 1,128 | 1,143 | +19 | +1.7% | 35,800 |
| 2025/06/26 | 1,128 | 1,128 | 1,121 | 1,124 | +5 | +0.4% | 17,400 |
| 2025/06/25 | 1,130 | 1,130 | 1,116 | 1,119 | -14 | -1.2% | 31,000 |
| 2025/06/24 | 1,135 | 1,142 | 1,126 | 1,133 | +13 | +1.2% | 27,600 |
| 2025/06/23 | 1,136 | 1,136 | 1,117 | 1,120 | -17 | -1.5% | 33,400 |
| 2025/06/20 | 1,137 | 1,145 | 1,127 | 1,137 | ±0 | ±0% | 45,100 |
| 2025/06/19 | 1,137 | 1,139 | 1,130 | 1,137 | +3 | +0.3% | 16,700 |
| 2025/06/18 | 1,133 | 1,136 | 1,128 | 1,134 | -2 | -0.2% | 11,500 |
| 2025/06/17 | 1,131 | 1,140 | 1,123 | 1,136 | +9 | +0.8% | 19,100 |
| 2025/06/16 | 1,137 | 1,146 | 1,122 | 1,127 | -7 | -0.6% | 27,900 |
| 2025/06/13 | 1,170 | 1,176 | 1,116 | 1,134 | -21 | -1.8% | 59,300 |
| 2025/06/12 | 1,154 | 1,170 | 1,154 | 1,155 | +1 | +0.1% | 30,300 |
| 2025/06/11 | 1,152 | 1,166 | 1,150 | 1,154 | +7 | +0.6% | 39,200 |
| 2025/06/10 | 1,135 | 1,154 | 1,135 | 1,147 | +14 | +1.2% | 29,600 |
| 2025/06/09 | 1,130 | 1,145 | 1,123 | 1,133 | +3 | +0.3% | 45,900 |
| 2025/06/06 | 1,137 | 1,153 | 1,123 | 1,130 | -7 | -0.6% | 34,900 |
| 2025/06/05 | 1,121 | 1,140 | 1,118 | 1,137 | +21 | +1.9% | 41,900 |
| 2025/06/04 | 1,111 | 1,122 | 1,111 | 1,116 | +6 | +0.5% | 37,900 |
| 2025/06/03 | 1,100 | 1,114 | 1,099 | 1,110 | +14 | +1.3% | 39,100 |
| 2025/06/02 | 1,090 | 1,098 | 1,087 | 1,096 | +6 | +0.6% | 30,000 |
| 2025/05/30 | 1,098 | 1,098 | 1,087 | 1,090 | -10 | -0.9% | 21,000 |
| 2025/05/29 | 1,110 | 1,115 | 1,094 | 1,100 | +8 | +0.7% | 45,400 |
| 2025/05/28 | 1,100 | 1,113 | 1,088 | 1,092 | -4 | -0.4% | 39,100 |
| 2025/05/27 | 1,103 | 1,113 | 1,091 | 1,096 | -3 | -0.3% | 35,900 |
| 2025/05/26 | 1,086 | 1,103 | 1,086 | 1,099 | +13 | +1.2% | 45,700 |
| 2025/05/23 | 1,077 | 1,093 | 1,077 | 1,086 | +14 | +1.3% | 27,600 |
| 2025/05/22 | 1,080 | 1,082 | 1,072 | 1,072 | -17 | -1.6% | 18,700 |
| 2025/05/21 | 1,081 | 1,094 | 1,081 | 1,089 | +8 | +0.7% | 25,000 |
| 2025/05/20 | 1,086 | 1,092 | 1,081 | 1,081 | -8 | -0.7% | 40,000 |
| 2025/05/19 | 1,084 | 1,090 | 1,079 | 1,089 | +7 | +0.6% | 25,800 |
| 2025/05/16 | 1,070 | 1,086 | 1,069 | 1,082 | +13 | +1.2% | 31,500 |
| 2025/05/15 | 1,058 | 1,072 | 1,050 | 1,069 | +11 | +1% | 31,500 |
| 2025/05/14 | 1,068 | 1,080 | 1,040 | 1,058 | -10 | -0.9% | 76,100 |
| 2025/05/13 | 1,109 | 1,109 | 1,067 | 1,068 | -37 | -3.3% | 56,800 |
| 2025/05/12 | 1,100 | 1,109 | 1,096 | 1,105 | +5 | +0.5% | 23,300 |
1～
50
件表示中 / 6998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 | 112,900円 | -3.1% | -8.2% | 5.14% | 6.29倍 | 0.55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 |
| ブロンコＢ | 343,000円 | +10.8% | +18.5% | 0.76% | 27.30倍 | 2.55倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ＳＦＰ | 220,200円 | +7.0% | +14.0% | 1.27% | 29.54倍 | 5.75倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 薬王堂ＨＤ | 226,000円 | +10.7% | +4.7% | 1.28% | 10.06倍 | 1.19倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ホットランドＨ | 198,800円 | +19.2% | +0.2% | 0.65% | 22.25倍 | 3.57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 |
市場注目の銘柄
チャート関連のコラム
