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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,315 | 1,322 | 1,285 | 1,302 | -17 | -1.3% | 26,700 |
| 2024/07/04 | 1,314 | 1,324 | 1,304 | 1,319 | +18 | +1.4% | 32,300 |
| 2024/07/03 | 1,300 | 1,307 | 1,289 | 1,301 | +1 | +0.1% | 34,600 |
| 2024/07/02 | 1,290 | 1,304 | 1,283 | 1,300 | +6 | +0.5% | 35,800 |
| 2024/07/01 | 1,329 | 1,330 | 1,281 | 1,294 | -27 | -2% | 38,600 |
| 2024/06/28 | 1,331 | 1,331 | 1,308 | 1,321 | -9 | -0.7% | 30,300 |
| 2024/06/27 | 1,308 | 1,330 | 1,305 | 1,330 | +23 | +1.8% | 45,800 |
| 2024/06/26 | 1,320 | 1,325 | 1,302 | 1,307 | -13 | -1% | 38,500 |
| 2024/06/25 | 1,320 | 1,325 | 1,310 | 1,320 | +11 | +0.8% | 33,100 |
| 2024/06/24 | 1,326 | 1,327 | 1,300 | 1,309 | -4 | -0.3% | 20,200 |
| 2024/06/21 | 1,303 | 1,325 | 1,300 | 1,313 | +5 | +0.4% | 58,900 |
| 2024/06/20 | 1,307 | 1,319 | 1,288 | 1,308 | +3 | +0.2% | 43,200 |
| 2024/06/19 | 1,291 | 1,305 | 1,289 | 1,305 | +17 | +1.3% | 58,800 |
| 2024/06/18 | 1,269 | 1,299 | 1,265 | 1,288 | +34 | +2.7% | 88,400 |
| 2024/06/17 | 1,252 | 1,264 | 1,245 | 1,254 | -6 | -0.5% | 54,400 |
| 2024/06/14 | 1,229 | 1,264 | 1,229 | 1,260 | +29 | +2.4% | 63,900 |
| 2024/06/13 | 1,233 | 1,243 | 1,226 | 1,231 | ±0 | ±0% | 31,400 |
| 2024/06/12 | 1,262 | 1,271 | 1,229 | 1,231 | -26 | -2.1% | 25,000 |
| 2024/06/11 | 1,273 | 1,273 | 1,251 | 1,257 | -10 | -0.8% | 27,700 |
| 2024/06/10 | 1,267 | 1,273 | 1,260 | 1,267 | +1 | +0.1% | 33,300 |
| 2024/06/07 | 1,244 | 1,266 | 1,242 | 1,266 | +23 | +1.9% | 49,600 |
| 2024/06/06 | 1,233 | 1,249 | 1,229 | 1,243 | +4 | +0.3% | 58,500 |
| 2024/06/05 | 1,250 | 1,250 | 1,233 | 1,239 | -10 | -0.8% | 30,900 |
| 2024/06/04 | 1,219 | 1,249 | 1,219 | 1,249 | +40 | +3.3% | 80,600 |
| 2024/06/03 | 1,214 | 1,214 | 1,204 | 1,209 | +10 | +0.8% | 39,000 |
| 2024/05/31 | 1,181 | 1,204 | 1,175 | 1,199 | +30 | +2.6% | 46,000 |
| 2024/05/30 | 1,163 | 1,169 | 1,155 | 1,169 | +4 | +0.3% | 49,800 |
| 2024/05/29 | 1,179 | 1,180 | 1,160 | 1,165 | -10 | -0.9% | 35,500 |
| 2024/05/28 | 1,180 | 1,181 | 1,167 | 1,175 | -1 | -0.1% | 30,300 |
| 2024/05/27 | 1,202 | 1,203 | 1,174 | 1,176 | -26 | -2.2% | 38,900 |
| 2024/05/24 | 1,200 | 1,209 | 1,187 | 1,202 | -24 | -2% | 73,000 |
| 2024/05/23 | 1,207 | 1,228 | 1,204 | 1,226 | +17 | +1.4% | 92,900 |
| 2024/05/22 | 1,210 | 1,211 | 1,194 | 1,209 | +15 | +1.3% | 70,800 |
| 2024/05/21 | 1,186 | 1,202 | 1,186 | 1,194 | +2 | +0.2% | 55,400 |
| 2024/05/20 | 1,197 | 1,202 | 1,173 | 1,192 | +1 | +0.1% | 126,500 |
| 2024/05/17 | 1,161 | 1,193 | 1,161 | 1,191 | +30 | +2.6% | 107,800 |
| 2024/05/16 | 1,150 | 1,167 | 1,144 | 1,161 | +18 | +1.6% | 122,800 |
| 2024/05/15 | 1,180 | 1,180 | 1,137 | 1,143 | -7 | -0.6% | 89,000 |
| 2024/05/14 | 1,158 | 1,160 | 1,145 | 1,150 | -5 | -0.4% | 48,900 |
| 2024/05/13 | 1,152 | 1,158 | 1,146 | 1,155 | +8 | +0.7% | 33,800 |
| 2024/05/10 | 1,153 | 1,153 | 1,144 | 1,147 | -6 | -0.5% | 29,500 |
| 2024/05/09 | 1,150 | 1,155 | 1,143 | 1,153 | +14 | +1.2% | 52,400 |
| 2024/05/08 | 1,148 | 1,151 | 1,136 | 1,139 | -5 | -0.4% | 44,800 |
| 2024/05/07 | 1,140 | 1,145 | 1,131 | 1,144 | +6 | +0.5% | 81,500 |
| 2024/05/02 | 1,140 | 1,142 | 1,135 | 1,138 | -3 | -0.3% | 32,200 |
| 2024/05/01 | 1,147 | 1,148 | 1,139 | 1,141 | -14 | -1.2% | 44,300 |
| 2024/04/30 | 1,140 | 1,155 | 1,140 | 1,155 | +13 | +1.1% | 33,600 |
| 2024/04/26 | 1,132 | 1,142 | 1,125 | 1,142 | +11 | +1% | 50,600 |
| 2024/04/25 | 1,136 | 1,137 | 1,130 | 1,131 | -6 | -0.5% | 30,300 |
| 2024/04/24 | 1,136 | 1,141 | 1,129 | 1,137 | +9 | +0.8% | 36,700 |
201～
250
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
