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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,152 | 1,166 | 1,150 | 1,154 | +7 | +0.6% | 39,200 |
| 2025/06/10 | 1,135 | 1,154 | 1,135 | 1,147 | +14 | +1.2% | 29,600 |
| 2025/06/09 | 1,130 | 1,145 | 1,123 | 1,133 | +3 | +0.3% | 45,900 |
| 2025/06/06 | 1,137 | 1,153 | 1,123 | 1,130 | -7 | -0.6% | 34,900 |
| 2025/06/05 | 1,121 | 1,140 | 1,118 | 1,137 | +21 | +1.9% | 41,900 |
| 2025/06/04 | 1,111 | 1,122 | 1,111 | 1,116 | +6 | +0.5% | 37,900 |
| 2025/06/03 | 1,100 | 1,114 | 1,099 | 1,110 | +14 | +1.3% | 39,100 |
| 2025/06/02 | 1,090 | 1,098 | 1,087 | 1,096 | +6 | +0.6% | 30,000 |
| 2025/05/30 | 1,098 | 1,098 | 1,087 | 1,090 | -10 | -0.9% | 21,000 |
| 2025/05/29 | 1,110 | 1,115 | 1,094 | 1,100 | +8 | +0.7% | 45,400 |
| 2025/05/28 | 1,100 | 1,113 | 1,088 | 1,092 | -4 | -0.4% | 39,100 |
| 2025/05/27 | 1,103 | 1,113 | 1,091 | 1,096 | -3 | -0.3% | 35,900 |
| 2025/05/26 | 1,086 | 1,103 | 1,086 | 1,099 | +13 | +1.2% | 45,700 |
| 2025/05/23 | 1,077 | 1,093 | 1,077 | 1,086 | +14 | +1.3% | 27,600 |
| 2025/05/22 | 1,080 | 1,082 | 1,072 | 1,072 | -17 | -1.6% | 18,700 |
| 2025/05/21 | 1,081 | 1,094 | 1,081 | 1,089 | +8 | +0.7% | 25,000 |
| 2025/05/20 | 1,086 | 1,092 | 1,081 | 1,081 | -8 | -0.7% | 40,000 |
| 2025/05/19 | 1,084 | 1,090 | 1,079 | 1,089 | +7 | +0.6% | 25,800 |
| 2025/05/16 | 1,070 | 1,086 | 1,069 | 1,082 | +13 | +1.2% | 31,500 |
| 2025/05/15 | 1,058 | 1,072 | 1,050 | 1,069 | +11 | +1% | 31,500 |
| 2025/05/14 | 1,068 | 1,080 | 1,040 | 1,058 | -10 | -0.9% | 76,100 |
| 2025/05/13 | 1,109 | 1,109 | 1,067 | 1,068 | -37 | -3.3% | 56,800 |
| 2025/05/12 | 1,100 | 1,109 | 1,096 | 1,105 | +5 | +0.5% | 23,300 |
| 2025/05/09 | 1,085 | 1,103 | 1,085 | 1,100 | +15 | +1.4% | 29,300 |
| 2025/05/08 | 1,077 | 1,089 | 1,072 | 1,085 | +4 | +0.4% | 17,300 |
| 2025/05/07 | 1,077 | 1,087 | 1,065 | 1,081 | +10 | +0.9% | 45,300 |
| 2025/05/02 | 1,072 | 1,079 | 1,066 | 1,071 | ±0 | ±0% | 20,600 |
| 2025/05/01 | 1,080 | 1,083 | 1,071 | 1,071 | -13 | -1.2% | 28,000 |
| 2025/04/30 | 1,075 | 1,089 | 1,069 | 1,084 | +13 | +1.2% | 22,000 |
| 2025/04/28 | 1,075 | 1,076 | 1,065 | 1,071 | ±0 | ±0% | 39,800 |
| 2025/04/25 | 1,070 | 1,072 | 1,064 | 1,071 | +1 | +0.1% | 24,500 |
| 2025/04/24 | 1,075 | 1,078 | 1,066 | 1,070 | -5 | -0.5% | 22,400 |
| 2025/04/23 | 1,087 | 1,089 | 1,070 | 1,075 | +1 | +0.1% | 30,100 |
| 2025/04/22 | 1,053 | 1,079 | 1,053 | 1,074 | +21 | +2% | 19,200 |
| 2025/04/21 | 1,062 | 1,071 | 1,052 | 1,053 | -10 | -0.9% | 71,500 |
| 2025/04/18 | 1,040 | 1,064 | 1,040 | 1,063 | +24 | +2.3% | 35,600 |
| 2025/04/17 | 1,037 | 1,044 | 1,033 | 1,039 | -3 | -0.3% | 26,500 |
| 2025/04/16 | 1,061 | 1,061 | 1,036 | 1,042 | -8 | -0.8% | 24,300 |
| 2025/04/15 | 1,048 | 1,057 | 1,045 | 1,050 | +10 | +1% | 26,300 |
| 2025/04/14 | 1,040 | 1,045 | 1,029 | 1,040 | +14 | +1.4% | 47,400 |
| 2025/04/11 | 1,020 | 1,026 | 996 | 1,026 | -8 | -0.8% | 62,000 |
| 2025/04/10 | 1,043 | 1,043 | 1,013 | 1,034 | +51 | +5.2% | 86,600 |
| 2025/04/09 | 992 | 998 | 977 | 983 | -25 | -2.5% | 102,500 |
| 2025/04/08 | 1,020 | 1,028 | 1,003 | 1,008 | +43 | +4.5% | 111,200 |
| 2025/04/07 | 943 | 986 | 934 | 965 | -59 | -5.8% | 198,100 |
| 2025/04/04 | 1,050 | 1,053 | 1,010 | 1,024 | -44 | -4.1% | 138,200 |
| 2025/04/03 | 1,066 | 1,082 | 1,053 | 1,068 | -21 | -1.9% | 74,600 |
| 2025/04/02 | 1,116 | 1,116 | 1,088 | 1,089 | -11 | -1% | 52,900 |
| 2025/04/01 | 1,114 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 49,900 |
| 2025/03/31 | 1,116 | 1,123 | 1,106 | 1,107 | -21 | -1.9% | 64,000 |
51～
100
件表示中 / 7021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 | 117,400円 | -3.1% | -8.2% | 4.94% | 6.54倍 | 0.57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 |
| ＳＦＰ | 228,300円 | +7.0% | +14.0% | 1.23% | 30.62倍 | 5.96倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| フジコーポ | 281,900円 | +0.8% | +4.4% | 0.80% | 12.45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 | 212,300円 | +14.3% | +20.1% | 3.96% | 12.81倍 | 3.12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 | 230,800円 | +10.7% | +4.7% | 1.26% | 10.20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 |
市場注目の銘柄
チャート関連のコラム
