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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 2022/06/23 | 1,029 | 1,051 | 1,025 | 1,036 | +17 | +1.7% | 6,600 |
| 2022/06/22 | 1,032 | 1,037 | 1,019 | 1,019 | -3 | -0.3% | 3,800 |
| 2022/06/21 | 1,009 | 1,027 | 1,009 | 1,022 | +18 | +1.8% | 7,600 |
| 2022/06/20 | 1,026 | 1,033 | 1,004 | 1,004 | -31 | -3% | 7,300 |
| 2022/06/17 | 1,006 | 1,041 | 1,006 | 1,035 | +9 | +0.9% | 12,800 |
| 2022/06/16 | 1,036 | 1,044 | 1,014 | 1,026 | +7 | +0.7% | 11,600 |
| 2022/06/15 | 1,044 | 1,048 | 1,019 | 1,019 | -25 | -2.4% | 16,200 |
| 2022/06/14 | 1,043 | 1,075 | 1,043 | 1,044 | -18 | -1.7% | 13,900 |
| 2022/06/13 | 1,058 | 1,088 | 1,058 | 1,062 | -16 | -1.5% | 5,900 |
| 2022/06/10 | 1,115 | 1,115 | 1,076 | 1,078 | -37 | -3.3% | 14,700 |
| 2022/06/09 | 1,083 | 1,115 | 1,083 | 1,115 | +22 | +2% | 16,800 |
| 2022/06/08 | 1,078 | 1,093 | 1,073 | 1,093 | +25 | +2.3% | 11,800 |
| 2022/06/07 | 1,085 | 1,100 | 1,065 | 1,068 | -22 | -2% | 13,500 |
| 2022/06/06 | 1,101 | 1,101 | 1,069 | 1,090 | -11 | -1% | 20,300 |
| 2022/06/03 | 1,123 | 1,123 | 1,085 | 1,101 | -39 | -3.4% | 9,900 |
| 2022/06/02 | 1,175 | 1,175 | 1,100 | 1,140 | -35 | -3% | 16,700 |
| 2022/06/01 | 1,161 | 1,175 | 1,143 | 1,175 | +16 | +1.4% | 13,500 |
| 2022/05/31 | 1,131 | 1,160 | 1,131 | 1,159 | +13 | +1.1% | 6,700 |
| 2022/05/30 | 1,119 | 1,146 | 1,108 | 1,146 | +37 | +3.3% | 33,200 |
| 2022/05/27 | 1,122 | 1,122 | 1,096 | 1,109 | +15 | +1.4% | 7,900 |
| 2022/05/26 | 1,111 | 1,122 | 1,085 | 1,094 | -6 | -0.5% | 14,000 |
| 2022/05/25 | 1,087 | 1,103 | 1,062 | 1,100 | +33 | +3.1% | 11,500 |
| 2022/05/24 | 1,130 | 1,138 | 1,067 | 1,067 | -74 | -6.5% | 13,600 |
751～
800
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 | 115,800円 | -3.1% | -8.2% | 5.01% | 6.51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 | 281,900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 | 211,100円 | +14.3% | +20.1% | 3.98% | 12.73倍 | 3.10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 | 229,900円 | +10.7% | +4.7% | 1.26% | 10.17倍 | 1.21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 | 150,200円 | +9.1% | +14.8% | 1.33% | 20.66倍 | 4.24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
