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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 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 |
701～
750
件表示中 / 7022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 | 116,800円 | -3.1% | -8.2% | 4.97% | 6.57倍 | 0.58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 |
| フジコーポ | 282,000円 | +0.8% | +4.4% | 0.80% | 12.46倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| ＪＥＨ | 213,700円 | +14.3% | +20.1% | 3.93% | 12.89倍 | 3.14倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| 薬王堂ＨＤ | 231,800円 | +10.7% | +4.7% | 1.25% | 10.25倍 | 1.22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 |
| 力の源ＨＤ | 149,200円 | +9.1% | +14.8% | 1.34% | 20.52倍 | 4.21倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
