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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,430 | 1,430 | 1,402 | 1,411 | -26 | -1.8% | 4,800 |
| 2023/02/01 | 1,439 | 1,439 | 1,423 | 1,437 | +3 | +0.2% | 3,100 |
| 2023/01/31 | 1,440 | 1,441 | 1,369 | 1,434 | -6 | -0.4% | 11,500 |
| 2023/01/30 | 1,400 | 1,440 | 1,383 | 1,440 | +33 | +2.3% | 11,500 |
| 2023/01/27 | 1,404 | 1,414 | 1,400 | 1,407 | +6 | +0.4% | 5,900 |
| 2023/01/26 | 1,440 | 1,440 | 1,400 | 1,401 | -42 | -2.9% | 6,900 |
| 2023/01/25 | 1,401 | 1,447 | 1,401 | 1,443 | +43 | +3.1% | 19,800 |
| 2023/01/24 | 1,394 | 1,400 | 1,371 | 1,400 | +9 | +0.6% | 12,600 |
| 2023/01/23 | 1,352 | 1,396 | 1,352 | 1,391 | +69 | +5.2% | 23,600 |
| 2023/01/20 | 1,309 | 1,323 | 1,304 | 1,322 | +13 | +1% | 2,800 |
| 2023/01/19 | 1,320 | 1,320 | 1,294 | 1,309 | -10 | -0.8% | 6,100 |
| 2023/01/18 | 1,291 | 1,319 | 1,286 | 1,319 | +28 | +2.2% | 8,500 |
| 2023/01/17 | 1,274 | 1,293 | 1,259 | 1,291 | +22 | +1.7% | 14,000 |
| 2023/01/16 | 1,284 | 1,284 | 1,260 | 1,269 | -20 | -1.6% | 9,200 |
| 2023/01/13 | 1,299 | 1,303 | 1,289 | 1,289 | -14 | -1.1% | 4,300 |
| 2023/01/12 | 1,318 | 1,318 | 1,297 | 1,303 | -7 | -0.5% | 7,400 |
| 2023/01/11 | 1,282 | 1,315 | 1,280 | 1,310 | +23 | +1.8% | 14,300 |
| 2023/01/10 | 1,305 | 1,330 | 1,287 | 1,287 | -17 | -1.3% | 15,600 |
| 2023/01/06 | 1,308 | 1,312 | 1,297 | 1,304 | -5 | -0.4% | 10,100 |
| 2023/01/05 | 1,353 | 1,372 | 1,309 | 1,309 | -44 | -3.3% | 23,800 |
| 2023/01/04 | 1,392 | 1,392 | 1,353 | 1,353 | -39 | -2.8% | 13,000 |
| 2022/12/30 | 1,366 | 1,410 | 1,362 | 1,392 | +26 | +1.9% | 17,200 |
| 2022/12/29 | 1,324 | 1,366 | 1,317 | 1,366 | +36 | +2.7% | 18,100 |
| 2022/12/28 | 1,308 | 1,330 | 1,303 | 1,330 | +8 | +0.6% | 6,300 |
| 2022/12/27 | 1,310 | 1,345 | 1,307 | 1,322 | +8 | +0.6% | 4,000 |
| 2022/12/26 | 1,377 | 1,377 | 1,299 | 1,314 | +12 | +0.9% | 17,600 |
| 2022/12/23 | 1,255 | 1,311 | 1,253 | 1,302 | +39 | +3.1% | 8,000 |
| 2022/12/22 | 1,244 | 1,276 | 1,244 | 1,263 | +21 | +1.7% | 5,900 |
| 2022/12/21 | 1,261 | 1,288 | 1,242 | 1,242 | -22 | -1.7% | 12,700 |
| 2022/12/20 | 1,323 | 1,346 | 1,264 | 1,264 | -47 | -3.6% | 9,100 |
| 2022/12/19 | 1,297 | 1,319 | 1,297 | 1,311 | +1 | +0.1% | 2,800 |
| 2022/12/16 | 1,305 | 1,324 | 1,305 | 1,310 | -5 | -0.4% | 6,500 |
| 2022/12/15 | 1,320 | 1,321 | 1,308 | 1,315 | -6 | -0.5% | 3,800 |
| 2022/12/14 | 1,280 | 1,337 | 1,273 | 1,321 | +43 | +3.4% | 10,400 |
| 2022/12/13 | 1,324 | 1,327 | 1,278 | 1,278 | -32 | -2.4% | 9,100 |
| 2022/12/12 | 1,288 | 1,320 | 1,280 | 1,310 | +13 | +1% | 5,600 |
| 2022/12/09 | 1,309 | 1,309 | 1,276 | 1,297 | +13 | +1% | 14,100 |
| 2022/12/08 | 1,274 | 1,287 | 1,254 | 1,284 | +10 | +0.8% | 8,700 |
| 2022/12/07 | 1,247 | 1,294 | 1,247 | 1,274 | +21 | +1.7% | 7,100 |
| 2022/12/06 | 1,241 | 1,257 | 1,241 | 1,253 | -4 | -0.3% | 4,700 |
| 2022/12/05 | 1,234 | 1,259 | 1,234 | 1,257 | +7 | +0.6% | 10,200 |
| 2022/12/02 | 1,282 | 1,285 | 1,236 | 1,250 | -47 | -3.6% | 19,000 |
| 2022/12/01 | 1,360 | 1,360 | 1,287 | 1,297 | -3 | -0.2% | 13,400 |
| 2022/11/30 | 1,377 | 1,377 | 1,300 | 1,300 | -59 | -4.3% | 9,600 |
| 2022/11/29 | 1,347 | 1,359 | 1,341 | 1,359 | -5 | -0.4% | 10,100 |
| 2022/11/28 | 1,339 | 1,374 | 1,330 | 1,364 | +31 | +2.3% | 16,500 |
| 2022/11/25 | 1,343 | 1,343 | 1,316 | 1,333 | -17 | -1.3% | 7,400 |
| 2022/11/24 | 1,312 | 1,350 | 1,312 | 1,350 | +50 | +3.8% | 13,600 |
| 2022/11/22 | 1,242 | 1,300 | 1,242 | 1,300 | +57 | +4.6% | 15,300 |
| 2022/11/21 | 1,222 | 1,243 | 1,217 | 1,243 | +30 | +2.5% | 6,100 |
551～
600
件表示中 / 6945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 |
| ワタミ | 111,000円 | +7.0% | -10.9% | 0.90% | 12.50倍 | 3.49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 |
| トレファク | 194,400円 | +9.6% | +8.8% | 2.01% | 15.15倍 | 4.37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 |
| ホットランドＨ | 215,900円 | +19.2% | +0.2% | 0.60% | 24.16倍 | 3.88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 |
| 山岡家 | 460,000円 | +12.8% | +6.5% | 0.13% | 15.26倍 | 6.76倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
