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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,042 | 1,050 | 1,036 | 1,046 | +7 | +0.7% | 95,900 |
| 2024/09/17 | 1,043 | 1,049 | 1,024 | 1,039 | +7 | +0.7% | 128,300 |
| 2024/09/13 | 1,039 | 1,040 | 1,029 | 1,032 | -7 | -0.7% | 68,600 |
| 2024/09/12 | 1,040 | 1,051 | 1,024 | 1,039 | +9 | +0.9% | 172,200 |
| 2024/09/11 | 1,031 | 1,044 | 1,018 | 1,030 | -11 | -1.1% | 200,700 |
| 2024/09/10 | 1,050 | 1,055 | 1,041 | 1,041 | -12 | -1.1% | 144,100 |
| 2024/09/09 | 1,040 | 1,060 | 1,034 | 1,053 | -13 | -1.2% | 160,000 |
| 2024/09/06 | 1,084 | 1,090 | 1,058 | 1,066 | -15 | -1.4% | 216,100 |
| 2024/09/05 | 1,075 | 1,093 | 1,055 | 1,081 | +6 | +0.6% | 226,300 |
| 2024/09/04 | 1,095 | 1,102 | 1,071 | 1,075 | -35 | -3.2% | 262,600 |
| 2024/09/03 | 1,115 | 1,120 | 1,106 | 1,110 | -10 | -0.9% | 104,000 |
| 2024/09/02 | 1,141 | 1,142 | 1,114 | 1,120 | -16 | -1.4% | 95,000 |
| 2024/08/30 | 1,135 | 1,139 | 1,128 | 1,136 | +1 | +0.1% | 58,800 |
| 2024/08/29 | 1,128 | 1,139 | 1,122 | 1,135 | +7 | +0.6% | 51,800 |
| 2024/08/28 | 1,130 | 1,132 | 1,113 | 1,128 | -2 | -0.2% | 89,700 |
| 2024/08/27 | 1,117 | 1,139 | 1,113 | 1,130 | +21 | +1.9% | 84,300 |
| 2024/08/26 | 1,099 | 1,111 | 1,085 | 1,109 | +32 | +3% | 150,100 |
| 2024/08/23 | 1,067 | 1,087 | 1,067 | 1,077 | +15 | +1.4% | 120,500 |
| 2024/08/22 | 1,059 | 1,067 | 1,056 | 1,062 | -2 | -0.2% | 139,800 |
| 2024/08/21 | 1,058 | 1,066 | 1,045 | 1,064 | -1 | -0.1% | 155,600 |
| 2024/08/20 | 1,063 | 1,070 | 1,058 | 1,065 | +5 | +0.5% | 95,200 |
| 2024/08/19 | 1,080 | 1,084 | 1,057 | 1,060 | -22 | -2% | 112,700 |
| 2024/08/16 | 1,088 | 1,099 | 1,073 | 1,082 | +19 | +1.8% | 107,200 |
| 2024/08/15 | 1,064 | 1,084 | 1,052 | 1,063 | +6 | +0.6% | 136,000 |
| 2024/08/14 | 1,080 | 1,085 | 1,050 | 1,057 | +21 | +2% | 193,000 |
| 2024/08/13 | 1,033 | 1,049 | 1,020 | 1,036 | +33 | +3.3% | 279,700 |
| 2024/08/09 | 1,029 | 1,029 | 993 | 1,003 | +9 | +0.9% | 236,000 |
| 2024/08/08 | 1,012 | 1,027 | 989 | 994 | -25 | -2.5% | 175,500 |
| 2024/08/07 | 1,014 | 1,047 | 999 | 1,019 | -13 | -1.3% | 236,200 |
| 2024/08/06 | 1,019 | 1,041 | 987 | 1,032 | +105 | +11.3% | 257,400 |
| 2024/08/05 | 1,033 | 1,033 | 911 | 927 | -166 | -15.2% | 466,700 |
| 2024/08/02 | 1,125 | 1,126 | 1,089 | 1,093 | -66 | -5.7% | 286,600 |
| 2024/08/01 | 1,201 | 1,202 | 1,150 | 1,159 | -54 | -4.5% | 193,300 |
| 2024/07/31 | 1,191 | 1,213 | 1,184 | 1,213 | +16 | +1.3% | 54,500 |
| 2024/07/30 | 1,205 | 1,209 | 1,190 | 1,197 | -4 | -0.3% | 53,100 |
| 2024/07/29 | 1,187 | 1,201 | 1,181 | 1,201 | +21 | +1.8% | 139,700 |
| 2024/07/26 | 1,160 | 1,187 | 1,157 | 1,180 | +22 | +1.9% | 208,800 |
| 2024/07/25 | 1,156 | 1,169 | 1,154 | 1,158 | -21 | -1.8% | 119,800 |
| 2024/07/24 | 1,175 | 1,188 | 1,167 | 1,179 | -6 | -0.5% | 107,500 |
| 2024/07/23 | 1,187 | 1,193 | 1,160 | 1,185 | -2 | -0.2% | 240,200 |
| 2024/07/22 | 1,208 | 1,208 | 1,182 | 1,187 | -24 | -2% | 101,000 |
| 2024/07/19 | 1,210 | 1,222 | 1,193 | 1,211 | -7 | -0.6% | 189,500 |
| 2024/07/18 | 1,260 | 1,260 | 1,215 | 1,218 | -43 | -3.4% | 137,700 |
| 2024/07/17 | 1,262 | 1,267 | 1,257 | 1,261 | +3 | +0.2% | 61,600 |
| 2024/07/16 | 1,268 | 1,276 | 1,256 | 1,258 | -10 | -0.8% | 101,400 |
| 2024/07/12 | 1,260 | 1,271 | 1,252 | 1,268 | -5 | -0.4% | 66,900 |
| 2024/07/11 | 1,282 | 1,282 | 1,260 | 1,273 | ±0 | ±0% | 42,800 |
| 2024/07/10 | 1,284 | 1,289 | 1,265 | 1,273 | -9 | -0.7% | 44,700 |
| 2024/07/09 | 1,288 | 1,290 | 1,271 | 1,282 | -7 | -0.5% | 44,100 |
| 2024/07/08 | 1,306 | 1,306 | 1,288 | 1,289 | -13 | -1% | 19,700 |
151～
200
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
