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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 147.5 | 153 | 146.5 | 153 | +5 | +3.4% | 10,600 |
| 2009/05/28 | 149 | 150 | 148 | 148 | -0.5 | -0.3% | 35,400 |
| 2009/05/27 | 149 | 153 | 148.5 | 148.5 | +0.5 | +0.3% | 20,400 |
| 2009/05/26 | 149.5 | 150 | 148 | 148 | -2 | -1.3% | 10,800 |
| 2009/05/25 | 149.5 | 150 | 148 | 150 | +4 | +2.7% | 32,200 |
| 2009/05/22 | 144.5 | 146 | 140.5 | 146 | +1.5 | +1% | 15,600 |
| 2009/05/21 | 146.5 | 147.5 | 144.5 | 144.5 | -2 | -1.4% | 6,200 |
| 2009/05/20 | 149.5 | 149.5 | 145 | 146.5 | -0.5 | -0.3% | 12,000 |
| 2009/05/19 | 149 | 152 | 147 | 147 | ±0 | ±0% | 8,600 |
| 2009/05/18 | 140 | 147 | 140 | 147 | -0.5 | -0.3% | 22,200 |
| 2009/05/15 | 137.5 | 164.5 | 137 | 147.5 | +20 | +15.7% | 139,400 |
| 2009/05/14 | 132.5 | 132.5 | 127.5 | 127.5 | -7.5 | -5.6% | 8,000 |
| 2009/05/13 | 133.5 | 135 | 130 | 135 | +2 | +1.5% | 4,400 |
| 2009/05/12 | 135 | 135.5 | 131 | 133 | +8 | +6.4% | 30,000 |
| 2009/05/11 | 125 | 125 | 124 | 125 | ±0 | ±0% | 3,000 |
| 2009/05/08 | 125 | 126 | 123.5 | 125 | +1.5 | +1.2% | 22,000 |
| 2009/05/07 | 121.5 | 125 | 121 | 123.5 | +2 | +1.6% | 25,200 |
| 2009/05/01 | 121.5 | 121.5 | 121 | 121.5 | -0.5 | -0.4% | 600 |
| 2009/04/30 | 120.5 | 122.5 | 118 | 122 | -1 | -0.8% | 7,800 |
| 2009/04/28 | 121 | 123.5 | 115 | 123 | -0.5 | -0.4% | 6,200 |
| 2009/04/27 | 123.5 | 123.5 | 123.5 | 123.5 | +5 | +4.2% | 13,400 |
| 2009/04/24 | 113.5 | 118.5 | 111.5 | 118.5 | +8.5 | +7.7% | 32,000 |
| 2009/04/23 | 114 | 114 | 108 | 110 | -2 | -1.8% | 20,000 |
| 2009/04/22 | 112.5 | 112.5 | 112 | 112 | +2 | +1.8% | 14,000 |
| 2009/04/21 | 108 | 110.5 | 108 | 110 | -1 | -0.9% | 1,000 |
| 2009/04/20 | 117.5 | 117.5 | 105 | 111 | -6 | -5.1% | 16,000 |
| 2009/04/17 | 118.5 | 119 | 116.5 | 117 | +1 | +0.9% | 10,800 |
| 2009/04/16 | 114.5 | 116.5 | 114.5 | 116 | +1.5 | +1.3% | 1,400 |
| 2009/04/15 | 112 | 114.5 | 112 | 114.5 | +4.5 | +4.1% | 3,800 |
| 2009/04/14 | 117 | 117 | 110 | 110 | -5 | -4.3% | 12,000 |
| 2009/04/13 | 119 | 122.5 | 115 | 115 | -0.5 | -0.4% | 6,600 |
| 2009/04/10 | 125.5 | 125.5 | 114 | 115.5 | -12 | -9.4% | 10,800 |
| 2009/04/09 | 130 | 130 | 125 | 127.5 | -2.5 | -1.9% | 5,200 |
| 2009/04/08 | 132 | 132 | 130 | 130 | ±0 | ±0% | 1,000 |
| 2009/04/07 | 125 | 130 | 125 | 130 | +5 | +4% | 10,000 |
| 2009/04/06 | 122.5 | 126 | 122.5 | 125 | +4 | +3.3% | 21,800 |
| 2009/04/03 | 118 | 121.5 | 115.5 | 121 | +4 | +3.4% | 32,000 |
| 2009/04/02 | 115 | 117.5 | 115 | 117 | +3.5 | +3.1% | 5,800 |
| 2009/04/01 | 112.5 | 113.5 | 109.5 | 113.5 | +4 | +3.7% | 14,400 |
| 2009/03/31 | 114.5 | 114.5 | 109.5 | 109.5 | -5.5 | -4.8% | 4,600 |
| 2009/03/30 | 115 | 115 | 115 | 115 | +3 | +2.7% | 7,400 |
| 2009/03/27 | 110 | 112.5 | 107.5 | 112 | +2 | +1.8% | 14,200 |
| 2009/03/26 | 110 | 110 | 108 | 110 | +0.5 | +0.5% | 4,800 |
| 2009/03/25 | 110 | 110 | 108 | 109.5 | +3.5 | +3.3% | 19,000 |
| 2009/03/24 | 103.5 | 107.5 | 103.5 | 106 | +3.5 | +3.4% | 34,400 |
| 2009/03/23 | 101.5 | 102.5 | 101.5 | 102.5 | +1 | +1% | 54,400 |
| 2009/03/19 | 101 | 103.5 | 99 | 101.5 | -1.5 | -1.5% | 9,600 |
| 2009/03/18 | 105.5 | 105.5 | 103 | 103 | ±0 | ±0% | 1,800 |
| 2009/03/17 | 102 | 103 | 102 | 103 | +2 | +2% | 5,400 |
| 2009/03/16 | 100 | 101 | 99 | 101 | ±0 | ±0% | 8,400 |
3901～
3950
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
