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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,087 | 1,087 | 1,067 | 1,069 | -16 | -1.5% | 5,500 |
| 2018/04/10 | 1,086 | 1,087 | 1,069 | 1,085 | -1 | -0.1% | 6,500 |
| 2018/04/09 | 1,066 | 1,090 | 1,032 | 1,086 | +10 | +0.9% | 11,100 |
| 2018/04/06 | 1,085 | 1,109 | 1,072 | 1,076 | -2 | -0.2% | 14,400 |
| 2018/04/05 | 1,064 | 1,082 | 1,054 | 1,078 | +14 | +1.3% | 6,500 |
| 2018/04/04 | 1,048 | 1,067 | 1,039 | 1,064 | +32 | +3.1% | 9,900 |
| 2018/04/03 | 1,039 | 1,039 | 1,026 | 1,032 | -8 | -0.8% | 7,800 |
| 2018/04/02 | 1,037 | 1,046 | 1,029 | 1,040 | +3 | +0.3% | 8,300 |
| 2018/03/30 | 1,044 | 1,044 | 1,018 | 1,037 | +2 | +0.2% | 8,300 |
| 2018/03/29 | 1,017 | 1,036 | 1,004 | 1,035 | +19 | +1.9% | 8,800 |
| 2018/03/28 | 999 | 1,017 | 991 | 1,016 | -11 | -1.1% | 8,000 |
| 2018/03/27 | 1,044 | 1,044 | 1,019 | 1,027 | -9 | -0.9% | 23,100 |
| 2018/03/26 | 1,000 | 1,037 | 1,000 | 1,036 | +32 | +3.2% | 16,800 |
| 2018/03/23 | 1,038 | 1,050 | 1,003 | 1,004 | -62 | -5.8% | 22,400 |
| 2018/03/22 | 1,041 | 1,073 | 1,041 | 1,066 | +25 | +2.4% | 12,200 |
| 2018/03/20 | 1,049 | 1,049 | 1,040 | 1,041 | -16 | -1.5% | 13,900 |
| 2018/03/19 | 1,079 | 1,084 | 1,055 | 1,057 | -24 | -2.2% | 11,400 |
| 2018/03/16 | 1,094 | 1,095 | 1,079 | 1,081 | -5 | -0.5% | 10,800 |
| 2018/03/15 | 1,120 | 1,120 | 1,084 | 1,086 | -40 | -3.6% | 27,900 |
| 2018/03/14 | 1,134 | 1,134 | 1,125 | 1,126 | -6 | -0.5% | 4,400 |
| 2018/03/13 | 1,123 | 1,150 | 1,117 | 1,132 | -1 | -0.1% | 14,800 |
| 2018/03/12 | 1,145 | 1,145 | 1,124 | 1,133 | +11 | +1% | 4,600 |
| 2018/03/09 | 1,140 | 1,145 | 1,122 | 1,122 | -4 | -0.4% | 17,400 |
| 2018/03/08 | 1,131 | 1,137 | 1,120 | 1,126 | +3 | +0.3% | 6,000 |
| 2018/03/07 | 1,115 | 1,160 | 1,111 | 1,123 | -4 | -0.4% | 14,600 |
| 2018/03/06 | 1,128 | 1,143 | 1,123 | 1,127 | +4 | +0.4% | 5,700 |
| 2018/03/05 | 1,109 | 1,125 | 1,107 | 1,123 | +1 | +0.1% | 9,600 |
| 2018/03/02 | 1,115 | 1,128 | 1,098 | 1,122 | -9 | -0.8% | 6,900 |
| 2018/03/01 | 1,166 | 1,166 | 1,125 | 1,131 | -35 | -3% | 7,300 |
| 2018/02/28 | 1,171 | 1,176 | 1,160 | 1,166 | -13 | -1.1% | 12,100 |
| 2018/02/27 | 1,112 | 1,179 | 1,112 | 1,179 | +67 | +6% | 21,600 |
| 2018/02/26 | 1,114 | 1,119 | 1,099 | 1,112 | +12 | +1.1% | 9,200 |
| 2018/02/23 | 1,083 | 1,114 | 1,083 | 1,100 | +10 | +0.9% | 10,000 |
| 2018/02/22 | 1,108 | 1,109 | 1,088 | 1,090 | -18 | -1.6% | 10,400 |
| 2018/02/21 | 1,100 | 1,120 | 1,100 | 1,108 | +4 | +0.4% | 8,200 |
| 2018/02/20 | 1,105 | 1,109 | 1,097 | 1,104 | +16 | +1.5% | 11,000 |
| 2018/02/19 | 1,073 | 1,112 | 1,073 | 1,088 | +31 | +2.9% | 15,500 |
| 2018/02/16 | 1,044 | 1,075 | 1,038 | 1,057 | +28 | +2.7% | 13,200 |
| 2018/02/15 | 1,042 | 1,061 | 1,029 | 1,029 | -11 | -1.1% | 18,800 |
| 2018/02/14 | 1,075 | 1,075 | 1,032 | 1,040 | -40 | -3.7% | 33,600 |
| 2018/02/13 | 1,102 | 1,109 | 1,080 | 1,080 | -51 | -4.5% | 29,200 |
| 2018/02/09 | 1,148 | 1,148 | 1,105 | 1,131 | -31 | -2.7% | 26,300 |
| 2018/02/08 | 1,109 | 1,206 | 1,095 | 1,162 | +71 | +6.5% | 53,100 |
| 2018/02/07 | 1,111 | 1,121 | 1,091 | 1,091 | +6 | +0.6% | 28,400 |
| 2018/02/06 | 1,105 | 1,115 | 1,059 | 1,085 | -80 | -6.9% | 35,800 |
| 2018/02/05 | 1,165 | 1,176 | 1,154 | 1,165 | -21 | -1.8% | 16,100 |
| 2018/02/02 | 1,183 | 1,191 | 1,182 | 1,186 | ±0 | ±0% | 12,000 |
| 2018/02/01 | 1,170 | 1,188 | 1,168 | 1,186 | +15 | +1.3% | 12,800 |
| 2018/01/31 | 1,164 | 1,188 | 1,158 | 1,171 | -1 | -0.1% | 23,400 |
| 2018/01/30 | 1,179 | 1,179 | 1,159 | 1,172 | -4 | -0.3% | 13,500 |
1801～
1850
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 | 116,400円 | -3.1% | -8.2% | 4.98% | 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 | 231,200円 | +7.0% | +14.0% | 1.21% | 31.01倍 | 6.04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% | 12.46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 | 211,200円 | +14.3% | +20.1% | 3.98% | 12.73倍 | 3.11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 | 151,900円 | +9.1% | +14.8% | 1.32% | 20.89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
