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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,230 | 1,232 | 1,213 | 1,213 | -12 | -1% | 5,200 |
| 2022/11/17 | 1,213 | 1,232 | 1,213 | 1,225 | +5 | +0.4% | 2,600 |
| 2022/11/16 | 1,240 | 1,240 | 1,214 | 1,220 | -20 | -1.6% | 3,000 |
| 2022/11/15 | 1,216 | 1,240 | 1,216 | 1,240 | +24 | +2% | 4,300 |
| 2022/11/14 | 1,245 | 1,245 | 1,216 | 1,216 | -31 | -2.5% | 2,500 |
| 2022/11/11 | 1,248 | 1,268 | 1,230 | 1,247 | +59 | +5% | 11,500 |
| 2022/11/10 | 1,217 | 1,217 | 1,179 | 1,188 | -29 | -2.4% | 8,300 |
| 2022/11/09 | 1,206 | 1,232 | 1,206 | 1,217 | +22 | +1.8% | 12,100 |
| 2022/11/08 | 1,194 | 1,199 | 1,187 | 1,195 | +10 | +0.8% | 7,400 |
| 2022/11/07 | 1,163 | 1,188 | 1,163 | 1,185 | +29 | +2.5% | 4,100 |
| 2022/11/04 | 1,155 | 1,180 | 1,155 | 1,156 | -20 | -1.7% | 9,700 |
| 2022/11/02 | 1,141 | 1,196 | 1,141 | 1,176 | +6 | +0.5% | 4,600 |
| 2022/11/01 | 1,196 | 1,196 | 1,169 | 1,170 | -17 | -1.4% | 1,600 |
| 2022/10/31 | 1,218 | 1,218 | 1,184 | 1,187 | -18 | -1.5% | 11,200 |
| 2022/10/28 | 1,157 | 1,215 | 1,157 | 1,205 | +48 | +4.1% | 65,700 |
| 2022/10/27 | 1,205 | 1,205 | 1,122 | 1,157 | -50 | -4.1% | 11,400 |
| 2022/10/26 | 1,181 | 1,214 | 1,181 | 1,207 | +28 | +2.4% | 6,300 |
| 2022/10/25 | 1,199 | 1,200 | 1,168 | 1,179 | -9 | -0.8% | 17,400 |
| 2022/10/24 | 1,187 | 1,192 | 1,178 | 1,188 | +9 | +0.8% | 7,800 |
| 2022/10/21 | 1,174 | 1,197 | 1,158 | 1,179 | +2 | +0.2% | 8,800 |
| 2022/10/20 | 1,165 | 1,188 | 1,160 | 1,177 | +6 | +0.5% | 12,300 |
| 2022/10/19 | 1,176 | 1,181 | 1,159 | 1,171 | -5 | -0.4% | 8,600 |
| 2022/10/18 | 1,155 | 1,183 | 1,125 | 1,176 | +37 | +3.2% | 13,400 |
| 2022/10/17 | 1,111 | 1,149 | 1,103 | 1,139 | +19 | +1.7% | 8,700 |
| 2022/10/14 | 1,112 | 1,150 | 1,097 | 1,120 | +12 | +1.1% | 28,000 |
| 2022/10/13 | 1,105 | 1,125 | 1,099 | 1,108 | +5 | +0.5% | 24,000 |
| 2022/10/12 | 1,088 | 1,122 | 1,073 | 1,103 | +3 | +0.3% | 22,300 |
| 2022/10/11 | 1,135 | 1,137 | 1,100 | 1,100 | -50 | -4.3% | 25,600 |
| 2022/10/07 | 1,159 | 1,164 | 1,142 | 1,150 | -13 | -1.1% | 8,700 |
| 2022/10/06 | 1,134 | 1,163 | 1,134 | 1,163 | +30 | +2.6% | 13,900 |
| 2022/10/05 | 1,147 | 1,162 | 1,132 | 1,133 | -8 | -0.7% | 11,400 |
| 2022/10/04 | 1,103 | 1,144 | 1,103 | 1,141 | +47 | +4.3% | 15,100 |
| 2022/10/03 | 1,090 | 1,099 | 1,075 | 1,094 | ±0 | ±0% | 16,000 |
| 2022/09/30 | 1,133 | 1,136 | 1,094 | 1,094 | -58 | -5% | 12,200 |
| 2022/09/29 | 1,159 | 1,167 | 1,142 | 1,152 | -11 | -0.9% | 10,600 |
| 2022/09/28 | 1,144 | 1,163 | 1,129 | 1,163 | +19 | +1.7% | 27,100 |
| 2022/09/27 | 1,134 | 1,154 | 1,134 | 1,144 | +10 | +0.9% | 20,100 |
| 2022/09/26 | 1,165 | 1,165 | 1,118 | 1,134 | -31 | -2.7% | 24,800 |
| 2022/09/22 | 1,152 | 1,174 | 1,137 | 1,165 | +9 | +0.8% | 11,200 |
| 2022/09/21 | 1,179 | 1,188 | 1,156 | 1,156 | -39 | -3.3% | 12,300 |
| 2022/09/20 | 1,164 | 1,213 | 1,164 | 1,195 | +41 | +3.6% | 14,900 |
| 2022/09/16 | 1,165 | 1,174 | 1,152 | 1,154 | -11 | -0.9% | 8,200 |
| 2022/09/15 | 1,182 | 1,183 | 1,158 | 1,165 | -15 | -1.3% | 7,000 |
| 2022/09/14 | 1,180 | 1,197 | 1,179 | 1,180 | -22 | -1.8% | 13,600 |
| 2022/09/13 | 1,232 | 1,232 | 1,202 | 1,202 | -30 | -2.4% | 6,900 |
| 2022/09/12 | 1,221 | 1,232 | 1,211 | 1,232 | +29 | +2.4% | 5,700 |
| 2022/09/09 | 1,175 | 1,221 | 1,175 | 1,203 | -2 | -0.2% | 18,500 |
| 2022/09/08 | 1,140 | 1,205 | 1,138 | 1,205 | +76 | +6.7% | 20,100 |
| 2022/09/07 | 1,156 | 1,156 | 1,129 | 1,129 | -38 | -3.3% | 12,300 |
| 2022/09/06 | 1,158 | 1,187 | 1,158 | 1,167 | +2 | +0.2% | 11,900 |
601～
650
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
