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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 144.5 | 144.5 | 144 | 144 | -1 | -0.7% | 5,200 |
| 2010/08/17 | 145.5 | 145.5 | 144.5 | 145 | -0.5 | -0.3% | 24,800 |
| 2010/08/16 | 146 | 146 | 145 | 145.5 | -0.5 | -0.3% | 5,000 |
| 2010/08/13 | 145 | 146 | 145 | 146 | ±0 | ±0% | 5,200 |
| 2010/08/12 | 146.5 | 146.5 | 142 | 146 | -1.5 | -1% | 18,600 |
| 2010/08/11 | 148.5 | 148.5 | 146.5 | 147.5 | +0.5 | +0.3% | 2,600 |
| 2010/08/10 | 147.5 | 147.5 | 147 | 147 | -1 | -0.7% | 4,600 |
| 2010/08/09 | 146.5 | 148 | 146 | 148 | +1 | +0.7% | 7,200 |
| 2010/08/06 | 148 | 148 | 147 | 147 | -1 | -0.7% | 2,800 |
| 2010/08/05 | 149 | 149 | 148 | 148 | ±0 | ±0% | 14,000 |
| 2010/08/04 | 149 | 149 | 147.5 | 148 | -1.5 | -1% | 8,400 |
| 2010/08/03 | 150.5 | 151 | 149.5 | 149.5 | -1 | -0.7% | 2,400 |
| 2010/08/02 | 148.5 | 150.5 | 148.5 | 150.5 | +2.5 | +1.7% | 1,000 |
| 2010/07/30 | 150 | 151.5 | 148 | 148 | -3.5 | -2.3% | 11,000 |
| 2010/07/29 | 151 | 153 | 147.5 | 151.5 | +0.5 | +0.3% | 21,600 |
| 2010/07/28 | 150 | 151 | 149 | 151 | +0.5 | +0.3% | 2,800 |
| 2010/07/27 | 150 | 151.5 | 150 | 150.5 | +0.5 | +0.3% | 2,200 |
| 2010/07/26 | 152 | 152 | 149.5 | 150 | +0.5 | +0.3% | 35,000 |
| 2010/07/23 | 147.5 | 149.5 | 146 | 149.5 | +6 | +4.2% | 18,200 |
| 2010/07/22 | 142.5 | 143.5 | 142 | 143.5 | +1.5 | +1.1% | 9,800 |
| 2010/07/21 | 144.5 | 144.5 | 142 | 142 | -2 | -1.4% | 42,200 |
| 2010/07/20 | 144 | 147 | 143 | 144 | -4 | -2.7% | 28,200 |
| 2010/07/16 | 149 | 149.5 | 147.5 | 148 | -1 | -0.7% | 8,000 |
| 2010/07/15 | 151.5 | 152.5 | 149 | 149 | -2.5 | -1.7% | 38,800 |
| 2010/07/14 | 152 | 153.5 | 151 | 151.5 | -0.5 | -0.3% | 9,800 |
| 2010/07/13 | 152.5 | 153.5 | 152 | 152 | ±0 | ±0% | 7,000 |
| 2010/07/12 | 153 | 154.5 | 151 | 152 | -2.5 | -1.6% | 4,600 |
| 2010/07/09 | 156 | 156 | 151 | 154.5 | +2 | +1.3% | 22,600 |
| 2010/07/08 | 152.5 | 153 | 152.5 | 152.5 | +2.5 | +1.7% | 4,600 |
| 2010/07/07 | 150 | 152.5 | 150 | 150 | +0.5 | +0.3% | 5,200 |
| 2010/07/06 | 150.5 | 150.5 | 149.5 | 149.5 | -0.5 | -0.3% | 23,400 |
| 2010/07/05 | 151.5 | 151.5 | 148.5 | 150 | -1.5 | -1% | 6,400 |
| 2010/07/02 | 151 | 151.5 | 149 | 151.5 | +0.5 | +0.3% | 10,200 |
| 2010/07/01 | 152 | 152 | 150 | 151 | -0.5 | -0.3% | 19,400 |
| 2010/06/30 | 152 | 154 | 151.5 | 151.5 | -3 | -1.9% | 13,800 |
| 2010/06/29 | 155 | 156 | 153.5 | 154.5 | ±0 | ±0% | 31,800 |
| 2010/06/28 | 155 | 155.5 | 154 | 154.5 | ±0 | ±0% | 28,000 |
| 2010/06/25 | 154 | 155 | 154 | 154.5 | -3.5 | -2.2% | 36,000 |
| 2010/06/24 | 155 | 158 | 155 | 158 | +1 | +0.6% | 31,600 |
| 2010/06/23 | 158 | 159 | 155 | 157 | -2.5 | -1.6% | 29,800 |
| 2010/06/22 | 159.5 | 159.5 | 157.5 | 159.5 | +1 | +0.6% | 8,800 |
| 2010/06/21 | 158 | 159 | 157.5 | 158.5 | -1 | -0.6% | 48,400 |
| 2010/06/18 | 160 | 160.5 | 157 | 159.5 | -1 | -0.6% | 19,200 |
| 2010/06/17 | 160.5 | 164.5 | 160.5 | 160.5 | +0.5 | +0.3% | 12,600 |
| 2010/06/16 | 160 | 164 | 160 | 160 | +2 | +1.3% | 12,800 |
| 2010/06/15 | 159 | 160.5 | 157.5 | 158 | -1 | -0.6% | 12,800 |
| 2010/06/14 | 160 | 161 | 157.5 | 159 | +1 | +0.6% | 27,600 |
| 2010/06/11 | 157.5 | 158 | 155.5 | 158 | +2.5 | +1.6% | 13,000 |
| 2010/06/10 | 155.5 | 157 | 155 | 155.5 | ±0 | ±0% | 13,200 |
| 2010/06/09 | 159.5 | 159.5 | 154.5 | 155.5 | -4.5 | -2.8% | 31,600 |
3601～
3650
件表示中 / 6948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 | 110,000円 | -3.0% | -6.0% | 5.18% | 6.02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 |
| ＳＲＳＨＤ | 118,600円 | +6.3% | +6.4% | 0.63% | 32.70倍 | 3.02倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ＳＦＰ | 215,300円 | +7.0% | +14.0% | 1.30% | 28.88倍 | 5.62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 |
| ホットランドＨ | 219,500円 | +19.2% | +0.2% | 0.59% | 24.56倍 | 3.94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 |
| ワタミ | 110,000円 | +7.0% | -10.9% | 0.91% | 12.39倍 | 3.46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
