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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,168 | 1,170 | 1,151 | 1,165 | -15 | -1.3% | 10,200 |
| 2022/09/02 | 1,172 | 1,196 | 1,158 | 1,180 | -1 | -0.1% | 8,900 |
| 2022/09/01 | 1,189 | 1,210 | 1,175 | 1,181 | -21 | -1.7% | 13,000 |
| 2022/08/31 | 1,204 | 1,221 | 1,202 | 1,202 | -21 | -1.7% | 7,500 |
| 2022/08/30 | 1,212 | 1,224 | 1,208 | 1,223 | +5 | +0.4% | 8,500 |
| 2022/08/29 | 1,181 | 1,235 | 1,181 | 1,218 | -16 | -1.3% | 13,300 |
| 2022/08/26 | 1,251 | 1,251 | 1,229 | 1,234 | -11 | -0.9% | 3,600 |
| 2022/08/25 | 1,248 | 1,255 | 1,241 | 1,245 | +3 | +0.2% | 7,500 |
| 2022/08/24 | 1,250 | 1,255 | 1,236 | 1,242 | -9 | -0.7% | 7,800 |
| 2022/08/23 | 1,266 | 1,270 | 1,251 | 1,251 | -28 | -2.2% | 5,000 |
| 2022/08/22 | 1,233 | 1,279 | 1,233 | 1,279 | +31 | +2.5% | 4,600 |
| 2022/08/19 | 1,266 | 1,267 | 1,248 | 1,248 | -18 | -1.4% | 6,100 |
| 2022/08/18 | 1,253 | 1,272 | 1,245 | 1,266 | -2 | -0.2% | 6,900 |
| 2022/08/17 | 1,255 | 1,268 | 1,249 | 1,268 | +18 | +1.4% | 11,200 |
| 2022/08/16 | 1,267 | 1,267 | 1,249 | 1,250 | -17 | -1.3% | 7,500 |
| 2022/08/15 | 1,280 | 1,284 | 1,243 | 1,267 | +11 | +0.9% | 18,000 |
| 2022/08/12 | 1,251 | 1,267 | 1,239 | 1,256 | +1 | +0.1% | 17,700 |
| 2022/08/10 | 1,239 | 1,260 | 1,230 | 1,255 | +19 | +1.5% | 12,300 |
| 2022/08/09 | 1,246 | 1,248 | 1,223 | 1,236 | -14 | -1.1% | 11,200 |
| 2022/08/08 | 1,217 | 1,250 | 1,214 | 1,250 | +36 | +3% | 7,600 |
| 2022/08/05 | 1,211 | 1,214 | 1,196 | 1,214 | +3 | +0.2% | 8,000 |
| 2022/08/04 | 1,204 | 1,211 | 1,194 | 1,211 | +11 | +0.9% | 5,300 |
| 2022/08/03 | 1,207 | 1,207 | 1,181 | 1,200 | -6 | -0.5% | 6,100 |
| 2022/08/02 | 1,238 | 1,238 | 1,198 | 1,206 | -32 | -2.6% | 8,900 |
| 2022/08/01 | 1,229 | 1,245 | 1,218 | 1,238 | +8 | +0.7% | 20,400 |
| 2022/07/29 | 1,250 | 1,250 | 1,195 | 1,230 | -20 | -1.6% | 13,500 |
| 2022/07/28 | 1,194 | 1,250 | 1,150 | 1,250 | +69 | +5.8% | 54,200 |
| 2022/07/27 | 1,201 | 1,215 | 1,164 | 1,181 | -17 | -1.4% | 25,200 |
| 2022/07/26 | 1,186 | 1,200 | 1,174 | 1,198 | +12 | +1% | 12,400 |
| 2022/07/25 | 1,207 | 1,218 | 1,178 | 1,186 | +14 | +1.2% | 46,400 |
| 2022/07/22 | 1,137 | 1,172 | 1,135 | 1,172 | +35 | +3.1% | 23,700 |
| 2022/07/21 | 1,142 | 1,149 | 1,123 | 1,137 | -13 | -1.1% | 17,100 |
| 2022/07/20 | 1,119 | 1,150 | 1,119 | 1,150 | +45 | +4.1% | 26,200 |
| 2022/07/19 | 1,094 | 1,105 | 1,089 | 1,105 | +11 | +1% | 8,700 |
| 2022/07/15 | 1,102 | 1,111 | 1,089 | 1,094 | -14 | -1.3% | 9,600 |
| 2022/07/14 | 1,066 | 1,108 | 1,066 | 1,108 | +30 | +2.8% | 10,200 |
| 2022/07/13 | 1,036 | 1,078 | 1,036 | 1,078 | +32 | +3.1% | 8,300 |
| 2022/07/12 | 1,049 | 1,056 | 1,030 | 1,046 | -3 | -0.3% | 10,100 |
| 2022/07/11 | 1,083 | 1,091 | 1,047 | 1,049 | -18 | -1.7% | 21,300 |
| 2022/07/08 | 1,076 | 1,090 | 1,067 | 1,067 | +2 | +0.2% | 25,000 |
| 2022/07/07 | 1,061 | 1,071 | 1,054 | 1,065 | +12 | +1.1% | 19,100 |
| 2022/07/06 | 1,055 | 1,061 | 1,049 | 1,053 | -10 | -0.9% | 8,600 |
| 2022/07/05 | 1,042 | 1,089 | 1,042 | 1,063 | +31 | +3% | 11,400 |
| 2022/07/04 | 1,027 | 1,050 | 1,027 | 1,032 | +6 | +0.6% | 9,400 |
| 2022/07/01 | 1,050 | 1,060 | 1,009 | 1,026 | -24 | -2.3% | 23,700 |
| 2022/06/30 | 1,085 | 1,098 | 1,050 | 1,050 | -63 | -5.7% | 19,600 |
| 2022/06/29 | 1,063 | 1,113 | 1,063 | 1,113 | +45 | +4.2% | 42,700 |
| 2022/06/28 | 1,049 | 1,068 | 1,049 | 1,068 | +23 | +2.2% | 7,200 |
| 2022/06/27 | 1,053 | 1,060 | 1,045 | 1,045 | -3 | -0.3% | 5,600 |
| 2022/06/24 | 1,042 | 1,048 | 1,027 | 1,048 | +12 | +1.2% | 7,100 |
651～
700
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
