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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/28 | 1,132 | 1,148 | 1,128 | 1,128 | -43 | -3.7% | 49,500 |
| 2025/03/27 | 1,161 | 1,171 | 1,158 | 1,171 | +1 | +0.1% | 46,500 |
| 2025/03/26 | 1,165 | 1,171 | 1,162 | 1,170 | +10 | +0.9% | 32,800 |
| 2025/03/25 | 1,158 | 1,160 | 1,151 | 1,160 | +8 | +0.7% | 35,000 |
| 2025/03/24 | 1,154 | 1,157 | 1,148 | 1,152 | +4 | +0.3% | 30,100 |
| 2025/03/21 | 1,151 | 1,151 | 1,141 | 1,148 | ±0 | ±0% | 34,300 |
| 2025/03/19 | 1,145 | 1,151 | 1,142 | 1,148 | +13 | +1.1% | 39,600 |
| 2025/03/18 | 1,149 | 1,149 | 1,135 | 1,135 | -10 | -0.9% | 51,100 |
| 2025/03/17 | 1,140 | 1,145 | 1,134 | 1,145 | +10 | +0.9% | 29,300 |
| 2025/03/14 | 1,132 | 1,137 | 1,130 | 1,135 | +3 | +0.3% | 19,000 |
| 2025/03/13 | 1,138 | 1,146 | 1,128 | 1,132 | -3 | -0.3% | 38,000 |
| 2025/03/12 | 1,122 | 1,137 | 1,121 | 1,135 | +18 | +1.6% | 32,800 |
| 2025/03/11 | 1,129 | 1,129 | 1,111 | 1,117 | -15 | -1.3% | 55,200 |
| 2025/03/10 | 1,137 | 1,137 | 1,128 | 1,132 | +3 | +0.3% | 26,200 |
| 2025/03/07 | 1,138 | 1,140 | 1,121 | 1,129 | -9 | -0.8% | 43,400 |
| 2025/03/06 | 1,159 | 1,165 | 1,135 | 1,138 | -18 | -1.6% | 67,200 |
| 2025/03/05 | 1,139 | 1,156 | 1,136 | 1,156 | +20 | +1.8% | 49,200 |
| 2025/03/04 | 1,140 | 1,140 | 1,124 | 1,136 | -1 | -0.1% | 51,800 |
| 2025/03/03 | 1,125 | 1,140 | 1,122 | 1,137 | +21 | +1.9% | 71,400 |
| 2025/02/28 | 1,110 | 1,129 | 1,108 | 1,116 | +6 | +0.5% | 86,300 |
| 2025/02/27 | 1,096 | 1,112 | 1,095 | 1,110 | +15 | +1.4% | 34,500 |
| 2025/02/26 | 1,108 | 1,108 | 1,091 | 1,095 | -14 | -1.3% | 82,600 |
| 2025/02/25 | 1,106 | 1,112 | 1,098 | 1,109 | +7 | +0.6% | 54,500 |
| 2025/02/21 | 1,114 | 1,114 | 1,100 | 1,102 | -3 | -0.3% | 37,500 |
| 2025/02/20 | 1,114 | 1,114 | 1,101 | 1,105 | -9 | -0.8% | 43,200 |
| 2025/02/19 | 1,110 | 1,115 | 1,108 | 1,114 | +4 | +0.4% | 22,000 |
| 2025/02/18 | 1,119 | 1,119 | 1,100 | 1,110 | -7 | -0.6% | 106,300 |
| 2025/02/17 | 1,120 | 1,128 | 1,117 | 1,117 | +1 | +0.1% | 25,500 |
| 2025/02/14 | 1,126 | 1,126 | 1,115 | 1,116 | -2 | -0.2% | 12,100 |
| 2025/02/13 | 1,117 | 1,125 | 1,117 | 1,118 | +5 | +0.4% | 18,000 |
| 2025/02/12 | 1,120 | 1,120 | 1,106 | 1,113 | +2 | +0.2% | 43,900 |
| 2025/02/10 | 1,117 | 1,117 | 1,099 | 1,111 | -20 | -1.8% | 84,300 |
| 2025/02/07 | 1,135 | 1,144 | 1,128 | 1,131 | +3 | +0.3% | 67,200 |
| 2025/02/06 | 1,140 | 1,145 | 1,126 | 1,128 | -12 | -1.1% | 27,800 |
| 2025/02/05 | 1,139 | 1,152 | 1,138 | 1,140 | +7 | +0.6% | 36,600 |
| 2025/02/04 | 1,124 | 1,143 | 1,122 | 1,133 | +8 | +0.7% | 43,100 |
| 2025/02/03 | 1,135 | 1,146 | 1,125 | 1,125 | -6 | -0.5% | 61,900 |
| 2025/01/31 | 1,130 | 1,139 | 1,124 | 1,131 | +1 | +0.1% | 31,400 |
| 2025/01/30 | 1,126 | 1,133 | 1,122 | 1,130 | +2 | +0.2% | 44,900 |
| 2025/01/29 | 1,129 | 1,139 | 1,128 | 1,128 | ±0 | ±0% | 32,300 |
| 2025/01/28 | 1,128 | 1,135 | 1,128 | 1,128 | ±0 | ±0% | 31,100 |
| 2025/01/27 | 1,121 | 1,132 | 1,118 | 1,128 | +10 | +0.9% | 44,100 |
| 2025/01/24 | 1,120 | 1,126 | 1,112 | 1,118 | -1 | -0.1% | 24,700 |
| 2025/01/23 | 1,136 | 1,136 | 1,119 | 1,119 | -14 | -1.2% | 21,000 |
| 2025/01/22 | 1,135 | 1,143 | 1,131 | 1,133 | ±0 | ±0% | 33,100 |
| 2025/01/21 | 1,124 | 1,135 | 1,118 | 1,133 | +11 | +1% | 26,500 |
| 2025/01/20 | 1,111 | 1,122 | 1,092 | 1,122 | +10 | +0.9% | 85,100 |
| 2025/01/17 | 1,111 | 1,114 | 1,104 | 1,112 | ±0 | ±0% | 47,800 |
51～
100
件表示中 / 6973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 | 113,400円 | -3.1% | -8.2% | 5.11% | 6.31倍 | 0.55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 |
| インターメスティ | 168,200円 | +10.0% | +12.6% | 2.55% | 13.73倍 | 2.23倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| ナフコ | 170,800円 | -4.8% | +107.9% | 3.40% | 33.32倍 | 0.27倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＳＦＰ | 218,500円 | +7.0% | +14.0% | 1.28% | 29.31倍 | 5.71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 |
| ＳＲＳＨＤ | 120,000円 | +12.6% | +10.3% | 0.83% | 31.02倍 | 3.01倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
市場注目の銘柄
チャート関連のコラム
