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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 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 |
| 2009/03/13 | 100 | 101 | 100 | 101 | +3.5 | +3.6% | 4,000 |
| 2009/03/12 | 96.5 | 99.5 | 96.5 | 97.5 | - | - | 5,800 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/10 | 95 | 99 | 95 | 96.5 | +1 | +1% | 3,800 |
| 2009/03/09 | 101 | 101 | 95.5 | 95.5 | -4.5 | -4.5% | 13,400 |
3951～
4000
件表示中 / 6993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 | 0.55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 | 123,900円 | +12.6% | +10.3% | 0.81% | 32.02倍 | 3.11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 | 221,700円 | +7.0% | +14.0% | 1.26% | 29.74倍 | 5.79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 | 184,300円 | +9.6% | +8.8% | 2.12% | 14.36倍 | 4.15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 | 201,000円 | +19.2% | +0.2% | 0.65% | 22.49倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
