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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,127 | 1,137 | 1,119 | 1,132 | +13 | +1.2% | 40,500 |
| 2024/11/29 | 1,117 | 1,124 | 1,115 | 1,119 | ±0 | ±0% | 31,700 |
| 2024/11/28 | 1,106 | 1,119 | 1,106 | 1,119 | +7 | +0.6% | 28,000 |
| 2024/11/27 | 1,117 | 1,121 | 1,103 | 1,112 | -10 | -0.9% | 43,500 |
| 2024/11/26 | 1,111 | 1,128 | 1,111 | 1,122 | +11 | +1% | 36,600 |
| 2024/11/25 | 1,113 | 1,117 | 1,106 | 1,111 | ±0 | ±0% | 77,100 |
| 2024/11/22 | 1,098 | 1,115 | 1,098 | 1,111 | +9 | +0.8% | 46,600 |
| 2024/11/21 | 1,101 | 1,107 | 1,096 | 1,102 | ±0 | ±0% | 25,900 |
| 2024/11/20 | 1,116 | 1,116 | 1,101 | 1,102 | -14 | -1.3% | 27,600 |
| 2024/11/19 | 1,108 | 1,118 | 1,105 | 1,116 | +6 | +0.5% | 39,300 |
| 2024/11/18 | 1,110 | 1,116 | 1,104 | 1,110 | -1 | -0.1% | 24,800 |
| 2024/11/15 | 1,111 | 1,117 | 1,103 | 1,111 | +10 | +0.9% | 32,200 |
| 2024/11/14 | 1,114 | 1,119 | 1,101 | 1,101 | -12 | -1.1% | 31,500 |
| 2024/11/13 | 1,099 | 1,114 | 1,093 | 1,113 | +16 | +1.5% | 54,500 |
| 2024/11/12 | 1,111 | 1,115 | 1,092 | 1,097 | +36 | +3.4% | 95,800 |
| 2024/11/11 | 1,081 | 1,082 | 1,060 | 1,061 | -20 | -1.9% | 46,800 |
| 2024/11/08 | 1,093 | 1,097 | 1,077 | 1,081 | -3 | -0.3% | 40,400 |
| 2024/11/07 | 1,082 | 1,091 | 1,077 | 1,084 | +2 | +0.2% | 64,600 |
| 2024/11/06 | 1,090 | 1,092 | 1,074 | 1,082 | -3 | -0.3% | 36,600 |
| 2024/11/05 | 1,066 | 1,085 | 1,059 | 1,085 | +21 | +2% | 36,400 |
| 2024/11/01 | 1,065 | 1,072 | 1,061 | 1,064 | -11 | -1% | 58,600 |
| 2024/10/31 | 1,070 | 1,084 | 1,065 | 1,075 | +11 | +1% | 42,500 |
| 2024/10/30 | 1,071 | 1,077 | 1,062 | 1,064 | -1 | -0.1% | 272,800 |
| 2024/10/29 | 1,062 | 1,065 | 1,054 | 1,065 | +11 | +1% | 37,100 |
| 2024/10/28 | 1,039 | 1,058 | 1,038 | 1,054 | +15 | +1.4% | 36,600 |
| 2024/10/25 | 1,051 | 1,051 | 1,035 | 1,039 | -13 | -1.2% | 71,800 |
| 2024/10/24 | 1,055 | 1,057 | 1,044 | 1,052 | -4 | -0.4% | 50,800 |
| 2024/10/23 | 1,065 | 1,070 | 1,056 | 1,056 | -9 | -0.8% | 59,600 |
| 2024/10/22 | 1,080 | 1,085 | 1,065 | 1,065 | -15 | -1.4% | 52,600 |
| 2024/10/21 | 1,083 | 1,085 | 1,078 | 1,080 | +2 | +0.2% | 22,700 |
| 2024/10/18 | 1,085 | 1,085 | 1,078 | 1,078 | -2 | -0.2% | 23,000 |
| 2024/10/17 | 1,078 | 1,085 | 1,078 | 1,080 | +2 | +0.2% | 28,600 |
| 2024/10/16 | 1,082 | 1,093 | 1,077 | 1,078 | -10 | -0.9% | 24,100 |
| 2024/10/15 | 1,081 | 1,093 | 1,081 | 1,088 | +11 | +1% | 34,900 |
| 2024/10/11 | 1,074 | 1,085 | 1,072 | 1,077 | +9 | +0.8% | 64,300 |
| 2024/10/10 | 1,074 | 1,076 | 1,068 | 1,068 | -2 | -0.2% | 25,700 |
| 2024/10/09 | 1,085 | 1,085 | 1,069 | 1,070 | +3 | +0.3% | 48,400 |
| 2024/10/08 | 1,070 | 1,080 | 1,064 | 1,067 | -10 | -0.9% | 78,900 |
| 2024/10/07 | 1,083 | 1,086 | 1,072 | 1,077 | +1 | +0.1% | 49,400 |
| 2024/10/04 | 1,072 | 1,078 | 1,070 | 1,076 | +3 | +0.3% | 36,500 |
| 2024/10/03 | 1,085 | 1,085 | 1,069 | 1,073 | +7 | +0.7% | 34,300 |
| 2024/10/02 | 1,062 | 1,081 | 1,061 | 1,066 | -6 | -0.6% | 78,300 |
| 2024/10/01 | 1,073 | 1,073 | 1,063 | 1,072 | +16 | +1.5% | 75,000 |
| 2024/09/30 | 1,055 | 1,072 | 1,051 | 1,056 | -29 | -2.7% | 115,600 |
| 2024/09/27 | 1,076 | 1,091 | 1,075 | 1,085 | -11 | -1% | 106,300 |
| 2024/09/26 | 1,086 | 1,097 | 1,080 | 1,096 | +17 | +1.6% | 110,000 |
| 2024/09/25 | 1,072 | 1,085 | 1,069 | 1,079 | +6 | +0.6% | 91,800 |
| 2024/09/24 | 1,076 | 1,084 | 1,068 | 1,073 | +5 | +0.5% | 120,600 |
| 2024/09/20 | 1,059 | 1,075 | 1,059 | 1,068 | +13 | +1.2% | 134,600 |
| 2024/09/19 | 1,054 | 1,063 | 1,050 | 1,055 | +9 | +0.9% | 202,200 |
101～
150
件表示中 / 6945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 | 107,100円 | -3.0% | -6.0% | 5.32% | 5.86倍 | 0.54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 |
| ワタミ | 111,000円 | +7.0% | -10.9% | 0.90% | 12.50倍 | 3.49倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| トレファク | 194,400円 | +9.6% | +8.8% | 2.01% | 15.15倍 | 4.37倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ホットランドＨ | 215,900円 | +19.2% | +0.2% | 0.60% | 24.16倍 | 3.88倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 山岡家 | 460,000円 | +12.8% | +6.5% | 0.13% | 15.26倍 | 6.76倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
