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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 993 | 1,000 | 993 | 993 | -2 | -0.2% | 2,400 |
| 2017/07/13 | 999 | 1,000 | 994 | 995 | -1 | -0.1% | 2,400 |
| 2017/07/12 | 1,000 | 1,001 | 994 | 996 | -1 | -0.1% | 4,200 |
| 2017/07/11 | 993 | 1,004 | 991 | 997 | +4 | +0.4% | 6,200 |
| 2017/07/10 | 993 | 1,002 | 989 | 993 | -2 | -0.2% | 8,400 |
| 2017/07/07 | 1,007 | 1,007 | 992 | 995 | -2 | -0.2% | 16,100 |
| 2017/07/06 | 980 | 1,020 | 980 | 997 | +16 | +1.6% | 11,800 |
| 2017/07/05 | 982 | 992 | 980 | 981 | ±0 | ±0% | 4,900 |
| 2017/07/04 | 968 | 989 | 968 | 981 | +17 | +1.8% | 9,300 |
| 2017/07/03 | 977 | 977 | 964 | 964 | -5 | -0.5% | 5,900 |
| 2017/06/30 | 975 | 975 | 965 | 969 | -3 | -0.3% | 3,700 |
| 2017/06/29 | 985 | 985 | 960 | 972 | -1 | -0.1% | 8,000 |
| 2017/06/28 | 980 | 982 | 972 | 973 | -6 | -0.6% | 6,400 |
| 2017/06/27 | 980 | 980 | 978 | 979 | +1 | +0.1% | 2,700 |
| 2017/06/26 | 980 | 980 | 976 | 978 | +3 | +0.3% | 6,900 |
| 2017/06/23 | 980 | 980 | 975 | 975 | ±0 | ±0% | 8,600 |
| 2017/06/22 | 980 | 980 | 971 | 975 | +4 | +0.4% | 4,700 |
| 2017/06/21 | 977 | 980 | 971 | 971 | -6 | -0.6% | 4,800 |
| 2017/06/20 | 971 | 979 | 971 | 977 | +6 | +0.6% | 8,100 |
| 2017/06/19 | 975 | 977 | 970 | 971 | +4 | +0.4% | 7,500 |
| 2017/06/16 | 969 | 970 | 961 | 967 | -2 | -0.2% | 5,600 |
| 2017/06/15 | 965 | 976 | 965 | 969 | -3 | -0.3% | 5,700 |
| 2017/06/14 | 980 | 980 | 971 | 972 | -10 | -1% | 6,000 |
| 2017/06/13 | 974 | 988 | 974 | 982 | -2 | -0.2% | 4,800 |
| 2017/06/12 | 989 | 989 | 980 | 984 | ±0 | ±0% | 3,900 |
| 2017/06/09 | 979 | 990 | 979 | 984 | -1 | -0.1% | 9,900 |
| 2017/06/08 | 990 | 990 | 980 | 985 | -1 | -0.1% | 5,000 |
| 2017/06/07 | 986 | 989 | 983 | 986 | -3 | -0.3% | 8,500 |
| 2017/06/06 | 988 | 993 | 988 | 989 | -3 | -0.3% | 5,100 |
| 2017/06/05 | 993 | 993 | 990 | 992 | -5 | -0.5% | 6,200 |
| 2017/06/02 | 1,000 | 1,000 | 991 | 997 | +4 | +0.4% | 11,700 |
| 2017/06/01 | 986 | 1,003 | 986 | 993 | +7 | +0.7% | 7,900 |
| 2017/05/31 | 1,003 | 1,003 | 980 | 986 | -15 | -1.5% | 8,800 |
| 2017/05/30 | 1,001 | 1,018 | 1,001 | 1,001 | -3 | -0.3% | 6,900 |
| 2017/05/29 | 1,005 | 1,011 | 1,002 | 1,004 | +1 | +0.1% | 7,900 |
| 2017/05/26 | 1,003 | 1,013 | 1,003 | 1,003 | -10 | -1% | 4,900 |
| 2017/05/25 | 1,030 | 1,030 | 1,003 | 1,013 | -16 | -1.6% | 9,700 |
| 2017/05/24 | 1,038 | 1,040 | 1,016 | 1,029 | +21 | +2.1% | 11,600 |
| 2017/05/23 | 1,009 | 1,009 | 1,001 | 1,008 | +7 | +0.7% | 5,300 |
| 2017/05/22 | 1,008 | 1,011 | 996 | 1,001 | -7 | -0.7% | 5,900 |
| 2017/05/19 | 987 | 1,021 | 976 | 1,008 | +9 | +0.9% | 18,600 |
| 2017/05/18 | 995 | 1,007 | 985 | 999 | ±0 | ±0% | 9,100 |
| 2017/05/17 | 1,006 | 1,006 | 988 | 999 | -7 | -0.7% | 4,800 |
| 2017/05/16 | 1,011 | 1,013 | 989 | 1,006 | +2 | +0.2% | 14,900 |
| 2017/05/15 | 1,050 | 1,050 | 1,001 | 1,004 | -60 | -5.6% | 21,400 |
| 2017/05/12 | 1,007 | 1,099 | 999 | 1,064 | +54 | +5.3% | 33,400 |
| 2017/05/11 | 1,009 | 1,010 | 1,000 | 1,010 | +7 | +0.7% | 10,300 |
| 2017/05/10 | 999 | 1,004 | 987 | 1,003 | +4 | +0.4% | 6,500 |
| 2017/05/09 | 992 | 1,008 | 980 | 999 | +7 | +0.7% | 22,700 |
| 2017/05/08 | 975 | 994 | 975 | 992 | +17 | +1.7% | 15,000 |
1951～
2000
件表示中 / 6992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 | 113,500円 | -3.1% | -8.2% | 5.11% | 6.32倍 | 0.56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 |
| サガミＨＤ | 168,700円 | +5.6% | +7.8% | 0.59% | 40.87倍 | 2.87倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ＳＦＰ | 222,600円 | +7.0% | +14.0% | 1.26% | 29.86倍 | 5.81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 |
| トレファク | 186,800円 | +9.6% | +8.8% | 2.09% | 14.56倍 | 4.21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 |
| ワタミ | 101,500円 | +4.8% | +4.8% | 0.99% | 10.99倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
