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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 880 | 935 | 874 | 911 | +33 | +3.8% | 27,500 |
| 2021/05/13 | 873 | 895 | 844 | 878 | -8 | -0.9% | 36,400 |
| 2021/05/12 | 957 | 964 | 818 | 886 | -71 | -7.4% | 81,600 |
| 2021/05/11 | 982 | 987 | 957 | 957 | -32 | -3.2% | 11,400 |
| 2021/05/10 | 1,000 | 1,003 | 988 | 989 | -5 | -0.5% | 17,600 |
| 2021/05/07 | 999 | 1,004 | 993 | 994 | ±0 | ±0% | 8,800 |
| 2021/05/06 | 972 | 1,002 | 971 | 994 | +23 | +2.4% | 13,600 |
| 2021/04/30 | 978 | 982 | 970 | 971 | -7 | -0.7% | 9,300 |
| 2021/04/28 | 981 | 999 | 978 | 978 | -18 | -1.8% | 20,900 |
| 2021/04/27 | 991 | 1,014 | 990 | 996 | +11 | +1.1% | 19,000 |
| 2021/04/26 | 1,002 | 1,011 | 978 | 985 | -20 | -2% | 12,600 |
| 2021/04/23 | 1,000 | 1,015 | 993 | 1,005 | -6 | -0.6% | 10,800 |
| 2021/04/22 | 1,010 | 1,034 | 1,008 | 1,011 | +3 | +0.3% | 8,100 |
| 2021/04/21 | 1,000 | 1,019 | 998 | 1,008 | +10 | +1% | 19,200 |
| 2021/04/20 | 1,030 | 1,033 | 998 | 998 | -42 | -4% | 19,700 |
| 2021/04/19 | 1,055 | 1,057 | 1,037 | 1,040 | -33 | -3.1% | 11,100 |
| 2021/04/16 | 1,045 | 1,085 | 1,036 | 1,073 | +26 | +2.5% | 20,700 |
| 2021/04/15 | 1,017 | 1,049 | 1,017 | 1,047 | +13 | +1.3% | 10,100 |
| 2021/04/14 | 1,016 | 1,043 | 1,016 | 1,034 | +7 | +0.7% | 4,500 |
| 2021/04/13 | 1,013 | 1,027 | 1,013 | 1,027 | +14 | +1.4% | 1,200 |
| 2021/04/12 | 1,035 | 1,035 | 1,002 | 1,013 | -22 | -2.1% | 12,700 |
| 2021/04/09 | 1,000 | 1,046 | 997 | 1,035 | +21 | +2.1% | 14,000 |
| 2021/04/08 | 1,004 | 1,023 | 1,002 | 1,014 | -20 | -1.9% | 19,200 |
| 2021/04/07 | 1,013 | 1,034 | 1,000 | 1,034 | +15 | +1.5% | 10,900 |
| 2021/04/06 | 1,039 | 1,046 | 1,003 | 1,019 | -25 | -2.4% | 19,500 |
| 2021/04/05 | 966 | 1,050 | 966 | 1,044 | +93 | +9.8% | 43,900 |
| 2021/04/02 | 989 | 989 | 950 | 951 | -23 | -2.4% | 5,200 |
| 2021/04/01 | 981 | 1,011 | 974 | 974 | +2 | +0.2% | 8,300 |
| 2021/03/31 | 948 | 980 | 948 | 972 | +22 | +2.3% | 11,800 |
| 2021/03/30 | 1,013 | 1,013 | 942 | 950 | -89 | -8.6% | 13,200 |
| 2021/03/29 | 1,029 | 1,058 | 1,017 | 1,039 | +7 | +0.7% | 32,300 |
| 2021/03/26 | 992 | 1,032 | 980 | 1,032 | +53 | +5.4% | 19,200 |
| 2021/03/25 | 972 | 982 | 963 | 979 | +18 | +1.9% | 11,100 |
| 2021/03/24 | 1,010 | 1,010 | 957 | 961 | -49 | -4.9% | 10,300 |
| 2021/03/23 | 1,058 | 1,062 | 1,010 | 1,010 | -62 | -5.8% | 17,500 |
| 2021/03/22 | 1,082 | 1,085 | 1,066 | 1,072 | -15 | -1.4% | 12,600 |
| 2021/03/19 | 1,078 | 1,087 | 1,048 | 1,087 | -11 | -1% | 23,900 |
| 2021/03/18 | 1,034 | 1,098 | 1,013 | 1,098 | +48 | +4.6% | 17,700 |
| 2021/03/17 | 999 | 1,050 | 991 | 1,050 | +51 | +5.1% | 16,200 |
| 2021/03/16 | 981 | 999 | 967 | 999 | +16 | +1.6% | 13,300 |
| 2021/03/15 | 979 | 983 | 960 | 983 | +14 | +1.4% | 27,200 |
| 2021/03/12 | 951 | 969 | 911 | 969 | +3 | +0.3% | 37,500 |
| 2021/03/11 | 954 | 966 | 952 | 966 | +11 | +1.2% | 8,200 |
| 2021/03/10 | 952 | 955 | 942 | 955 | -3 | -0.3% | 9,000 |
| 2021/03/09 | 948 | 961 | 942 | 958 | +17 | +1.8% | 15,100 |
| 2021/03/08 | 920 | 942 | 920 | 941 | +28 | +3.1% | 14,900 |
| 2021/03/05 | 902 | 913 | 902 | 913 | +1 | +0.1% | 11,000 |
| 2021/03/04 | 898 | 912 | 893 | 912 | +14 | +1.6% | 6,300 |
| 2021/03/03 | 891 | 898 | 888 | 898 | +7 | +0.8% | 3,800 |
| 2021/03/02 | 892 | 900 | 887 | 891 | -1 | -0.1% | 16,400 |
1051～
1100
件表示中 / 7023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 | 116,200円 | -3.1% | -8.2% | 4.99% | 6.54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 |
| ＳＦＰ | 230,800円 | +7.0% | +14.0% | 1.21% | 30.96倍 | 6.03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 | 282,000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 | 210,800円 | +14.3% | +20.1% | 3.98% | 12.72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 |
| 力の源ＨＤ | 151,800円 | +9.1% | +14.8% | 1.32% | 20.88倍 | 4.28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
