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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,183 | 1,190 | 1,174 | 1,176 | -6 | -0.5% | 9,700 |
| 2018/01/26 | 1,185 | 1,194 | 1,182 | 1,182 | -2 | -0.2% | 9,300 |
| 2018/01/25 | 1,199 | 1,199 | 1,184 | 1,184 | -15 | -1.3% | 11,300 |
| 2018/01/24 | 1,204 | 1,204 | 1,195 | 1,199 | -4 | -0.3% | 7,800 |
| 2018/01/23 | 1,191 | 1,204 | 1,191 | 1,203 | +14 | +1.2% | 11,200 |
| 2018/01/22 | 1,185 | 1,199 | 1,185 | 1,189 | +9 | +0.8% | 25,100 |
| 2018/01/19 | 1,171 | 1,184 | 1,166 | 1,180 | +9 | +0.8% | 14,900 |
| 2018/01/18 | 1,183 | 1,183 | 1,167 | 1,171 | +5 | +0.4% | 18,400 |
| 2018/01/17 | 1,173 | 1,178 | 1,166 | 1,166 | -7 | -0.6% | 11,600 |
| 2018/01/16 | 1,183 | 1,183 | 1,160 | 1,173 | -9 | -0.8% | 16,600 |
| 2018/01/15 | 1,195 | 1,195 | 1,180 | 1,182 | -13 | -1.1% | 8,100 |
| 2018/01/12 | 1,193 | 1,197 | 1,187 | 1,195 | -2 | -0.2% | 9,400 |
| 2018/01/11 | 1,198 | 1,199 | 1,193 | 1,197 | +4 | +0.3% | 12,100 |
| 2018/01/10 | 1,205 | 1,205 | 1,193 | 1,193 | -14 | -1.2% | 5,400 |
| 2018/01/09 | 1,195 | 1,210 | 1,190 | 1,207 | +7 | +0.6% | 22,800 |
| 2018/01/05 | 1,200 | 1,207 | 1,198 | 1,200 | -10 | -0.8% | 16,600 |
| 2018/01/04 | 1,207 | 1,212 | 1,202 | 1,210 | +3 | +0.2% | 8,300 |
| 2017/12/29 | 1,212 | 1,212 | 1,199 | 1,207 | -5 | -0.4% | 12,000 |
| 2017/12/28 | 1,224 | 1,227 | 1,208 | 1,212 | -16 | -1.3% | 12,200 |
| 2017/12/27 | 1,233 | 1,233 | 1,225 | 1,228 | -6 | -0.5% | 7,100 |
| 2017/12/26 | 1,229 | 1,238 | 1,227 | 1,234 | +5 | +0.4% | 7,500 |
| 2017/12/25 | 1,231 | 1,238 | 1,225 | 1,229 | -12 | -1% | 19,500 |
| 2017/12/22 | 1,257 | 1,257 | 1,230 | 1,241 | -12 | -1% | 14,500 |
| 2017/12/21 | 1,247 | 1,260 | 1,241 | 1,253 | +6 | +0.5% | 6,600 |
| 2017/12/20 | 1,237 | 1,250 | 1,234 | 1,247 | +1 | +0.1% | 6,400 |
| 2017/12/19 | 1,250 | 1,259 | 1,246 | 1,246 | -8 | -0.6% | 10,400 |
| 2017/12/18 | 1,263 | 1,263 | 1,246 | 1,254 | -9 | -0.7% | 11,700 |
| 2017/12/15 | 1,250 | 1,266 | 1,243 | 1,263 | +8 | +0.6% | 13,700 |
| 2017/12/14 | 1,253 | 1,260 | 1,232 | 1,255 | +2 | +0.2% | 12,600 |
| 2017/12/13 | 1,260 | 1,273 | 1,243 | 1,253 | -5 | -0.4% | 19,600 |
| 2017/12/12 | 1,257 | 1,265 | 1,250 | 1,258 | +1 | +0.1% | 14,400 |
| 2017/12/11 | 1,257 | 1,265 | 1,251 | 1,257 | -16 | -1.3% | 19,800 |
| 2017/12/08 | 1,225 | 1,274 | 1,225 | 1,273 | +54 | +4.4% | 45,100 |
| 2017/12/07 | 1,197 | 1,235 | 1,197 | 1,219 | +22 | +1.8% | 25,200 |
| 2017/12/06 | 1,204 | 1,230 | 1,186 | 1,197 | -18 | -1.5% | 37,300 |
| 2017/12/05 | 1,225 | 1,225 | 1,203 | 1,215 | -13 | -1.1% | 21,900 |
| 2017/12/04 | 1,228 | 1,236 | 1,210 | 1,228 | +7 | +0.6% | 23,400 |
| 2017/12/01 | 1,218 | 1,224 | 1,194 | 1,221 | +11 | +0.9% | 33,700 |
| 2017/11/30 | 1,192 | 1,223 | 1,170 | 1,210 | +19 | +1.6% | 58,800 |
| 2017/11/29 | 1,169 | 1,199 | 1,147 | 1,191 | +29 | +2.5% | 58,800 |
| 2017/11/28 | 1,048 | 1,174 | 1,047 | 1,162 | +120 | +11.5% | 103,200 |
| 2017/11/27 | 1,025 | 1,064 | 1,025 | 1,042 | +17 | +1.7% | 22,400 |
| 2017/11/24 | 1,038 | 1,046 | 1,019 | 1,025 | -2 | -0.2% | 19,500 |
| 2017/11/22 | 1,068 | 1,068 | 1,022 | 1,027 | -30 | -2.8% | 25,300 |
| 2017/11/21 | 1,064 | 1,065 | 1,040 | 1,057 | +6 | +0.6% | 18,900 |
| 2017/11/20 | 1,015 | 1,066 | 1,015 | 1,051 | +36 | +3.5% | 24,500 |
| 2017/11/17 | 1,022 | 1,027 | 1,004 | 1,015 | +9 | +0.9% | 18,900 |
| 2017/11/16 | 1,000 | 1,017 | 997 | 1,006 | +14 | +1.4% | 10,600 |
| 2017/11/15 | 1,037 | 1,037 | 990 | 992 | -45 | -4.3% | 24,800 |
| 2017/11/14 | 1,021 | 1,044 | 1,016 | 1,037 | +2 | +0.2% | 17,800 |
1851～
1900
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
