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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/25 | 991 | 991 | 970 | 981 | -1 | -0.1% | 11,700 |
| 2022/01/24 | 991 | 991 | 973 | 982 | -13 | -1.3% | 8,800 |
| 2022/01/21 | 984 | 995 | 974 | 995 | +11 | +1.1% | 9,800 |
| 2022/01/20 | 976 | 1,000 | 976 | 984 | +8 | +0.8% | 10,800 |
| 2022/01/19 | 973 | 1,003 | 967 | 976 | -12 | -1.2% | 19,100 |
| 2022/01/18 | 1,000 | 1,009 | 981 | 988 | -14 | -1.4% | 18,300 |
| 2022/01/17 | 1,008 | 1,033 | 996 | 1,002 | -1 | -0.1% | 16,100 |
| 2022/01/14 | 997 | 1,045 | 996 | 1,003 | -7 | -0.7% | 30,300 |
| 2022/01/13 | 1,047 | 1,047 | 1,008 | 1,010 | -37 | -3.5% | 15,900 |
| 2022/01/12 | 1,056 | 1,056 | 1,043 | 1,047 | +6 | +0.6% | 6,000 |
| 2022/01/11 | 1,063 | 1,065 | 1,033 | 1,041 | -22 | -2.1% | 17,000 |
| 2022/01/07 | 1,012 | 1,078 | 1,012 | 1,063 | +51 | +5% | 26,500 |
| 2022/01/06 | 1,044 | 1,061 | 1,012 | 1,012 | -47 | -4.4% | 16,100 |
| 2022/01/05 | 1,103 | 1,103 | 1,039 | 1,059 | -52 | -4.7% | 21,500 |
| 2022/01/04 | 1,104 | 1,111 | 1,075 | 1,111 | +13 | +1.2% | 20,400 |
| 2021/12/30 | 1,130 | 1,130 | 1,091 | 1,098 | -32 | -2.8% | 17,300 |
| 2021/12/29 | 1,124 | 1,137 | 1,105 | 1,130 | -5 | -0.4% | 24,700 |
| 2021/12/28 | 1,130 | 1,135 | 1,120 | 1,135 | +5 | +0.4% | 9,400 |
| 2021/12/27 | 1,126 | 1,130 | 1,109 | 1,130 | +19 | +1.7% | 18,100 |
| 2021/12/24 | 1,074 | 1,111 | 1,071 | 1,111 | +37 | +3.4% | 16,600 |
| 2021/12/23 | 1,077 | 1,082 | 1,071 | 1,074 | +5 | +0.5% | 9,600 |
| 2021/12/22 | 1,046 | 1,077 | 1,046 | 1,069 | +23 | +2.2% | 7,800 |
| 2021/12/21 | 1,049 | 1,050 | 1,041 | 1,046 | +13 | +1.3% | 8,200 |
851～
900
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 | 229,600円 | +10.7% | +4.7% | 1.26% | 10.15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
