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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,085 | 1,099 | 1,066 | 1,094 | +19 | +1.8% | 17,400 |
| 2022/04/07 | 1,111 | 1,111 | 1,056 | 1,075 | -53 | -4.7% | 19,400 |
| 2022/04/06 | 1,138 | 1,150 | 1,128 | 1,128 | -10 | -0.9% | 8,600 |
| 2022/04/05 | 1,104 | 1,157 | 1,098 | 1,138 | +43 | +3.9% | 31,900 |
| 2022/04/04 | 1,082 | 1,104 | 1,082 | 1,095 | +12 | +1.1% | 6,500 |
| 2022/04/01 | 1,079 | 1,103 | 1,072 | 1,083 | +4 | +0.4% | 11,200 |
| 2022/03/31 | 1,095 | 1,105 | 1,079 | 1,079 | -36 | -3.2% | 13,300 |
| 2022/03/30 | 1,106 | 1,128 | 1,084 | 1,115 | -8 | -0.7% | 15,900 |
| 2022/03/29 | 1,085 | 1,123 | 1,077 | 1,123 | +37 | +3.4% | 16,500 |
| 2022/03/28 | 1,132 | 1,132 | 1,077 | 1,086 | -42 | -3.7% | 17,200 |
| 2022/03/25 | 1,164 | 1,165 | 1,124 | 1,128 | -23 | -2% | 10,300 |
| 2022/03/24 | 1,126 | 1,151 | 1,120 | 1,151 | +17 | +1.5% | 10,800 |
| 2022/03/23 | 1,123 | 1,147 | 1,112 | 1,134 | +29 | +2.6% | 16,800 |
| 2022/03/22 | 1,136 | 1,136 | 1,091 | 1,105 | -33 | -2.9% | 14,700 |
| 2022/03/18 | 1,137 | 1,138 | 1,119 | 1,138 | +1 | +0.1% | 7,200 |
| 2022/03/17 | 1,122 | 1,140 | 1,108 | 1,137 | +17 | +1.5% | 13,700 |
| 2022/03/16 | 1,117 | 1,128 | 1,078 | 1,120 | +17 | +1.5% | 18,400 |
| 2022/03/15 | 1,099 | 1,133 | 1,098 | 1,103 | +11 | +1% | 14,700 |
| 2022/03/14 | 1,076 | 1,099 | 1,057 | 1,092 | +31 | +2.9% | 13,100 |
| 2022/03/11 | 1,046 | 1,071 | 1,046 | 1,061 | -11 | -1% | 13,200 |
| 2022/03/10 | 1,032 | 1,084 | 1,019 | 1,072 | +79 | +8% | 16,700 |
| 2022/03/09 | 1,040 | 1,068 | 993 | 993 | -43 | -4.2% | 12,700 |
| 2022/03/08 | 1,027 | 1,072 | 1,019 | 1,036 | -8 | -0.8% | 17,200 |
| 2022/03/07 | 1,066 | 1,066 | 1,044 | 1,044 | -26 | -2.4% | 11,500 |
| 2022/03/04 | 1,065 | 1,108 | 1,065 | 1,070 | -21 | -1.9% | 14,000 |
| 2022/03/03 | 1,073 | 1,122 | 1,073 | 1,091 | +18 | +1.7% | 9,800 |
| 2022/03/02 | 1,075 | 1,123 | 1,073 | 1,073 | -2 | -0.2% | 17,900 |
| 2022/03/01 | 1,142 | 1,142 | 1,075 | 1,075 | -62 | -5.5% | 17,500 |
| 2022/02/28 | 1,086 | 1,137 | 1,086 | 1,137 | +49 | +4.5% | 12,100 |
| 2022/02/25 | 1,094 | 1,094 | 1,081 | 1,088 | -6 | -0.5% | 6,500 |
| 2022/02/24 | 1,062 | 1,094 | 1,059 | 1,094 | +14 | +1.3% | 8,400 |
| 2022/02/22 | 1,070 | 1,099 | 1,070 | 1,080 | -15 | -1.4% | 4,700 |
| 2022/02/21 | 1,062 | 1,095 | 1,058 | 1,095 | +27 | +2.5% | 5,000 |
| 2022/02/18 | 1,058 | 1,074 | 1,057 | 1,068 | -14 | -1.3% | 7,900 |
| 2022/02/17 | 1,093 | 1,094 | 1,080 | 1,082 | -5 | -0.5% | 8,000 |
| 2022/02/16 | 1,099 | 1,099 | 1,060 | 1,087 | +2 | +0.2% | 12,900 |
| 2022/02/15 | 1,037 | 1,088 | 1,034 | 1,085 | +78 | +7.7% | 36,500 |
| 2022/02/14 | 1,014 | 1,027 | 999 | 1,007 | -16 | -1.6% | 15,200 |
| 2022/02/10 | 1,011 | 1,023 | 1,005 | 1,023 | +4 | +0.4% | 6,800 |
| 2022/02/09 | 1,005 | 1,019 | 1,002 | 1,019 | +11 | +1.1% | 8,100 |
| 2022/02/08 | 1,021 | 1,024 | 1,008 | 1,008 | -20 | -1.9% | 11,600 |
| 2022/02/07 | 1,027 | 1,043 | 1,001 | 1,028 | +6 | +0.6% | 11,000 |
| 2022/02/04 | 1,011 | 1,022 | 999 | 1,022 | +24 | +2.4% | 12,800 |
| 2022/02/03 | 1,030 | 1,033 | 998 | 998 | -29 | -2.8% | 15,300 |
| 2022/02/02 | 987 | 1,027 | 987 | 1,027 | +45 | +4.6% | 55,700 |
| 2022/02/01 | 990 | 1,009 | 982 | 982 | -6 | -0.6% | 7,900 |
| 2022/01/31 | 985 | 988 | 976 | 988 | +6 | +0.6% | 2,400 |
| 2022/01/28 | 967 | 983 | 964 | 982 | +22 | +2.3% | 8,600 |
| 2022/01/27 | 997 | 997 | 953 | 960 | -22 | -2.2% | 24,400 |
| 2022/01/26 | 990 | 999 | 980 | 982 | +1 | +0.1% | 3,000 |
751～
800
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
