ケーズ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,440 | 1,463.5 | 1,439.5 | 1,461 | +34 | +2.4% | 1,051,600 |
| 2024/05/30 | 1,416 | 1,427 | 1,410 | 1,427 | +8 | +0.6% | 660,500 |
| 2024/05/29 | 1,403 | 1,426 | 1,400 | 1,419 | +7.5 | +0.5% | 773,700 |
| 2024/05/28 | 1,405 | 1,411.5 | 1,398.5 | 1,411.5 | +2 | +0.1% | 729,400 |
| 2024/05/27 | 1,415 | 1,419.5 | 1,398.5 | 1,409.5 | -3 | -0.2% | 638,700 |
| 2024/05/24 | 1,409.5 | 1,417 | 1,403.5 | 1,412.5 | +1.5 | +0.1% | 745,600 |
| 2024/05/23 | 1,405 | 1,411.5 | 1,392.5 | 1,411 | +4.5 | +0.3% | 724,100 |
| 2024/05/22 | 1,418.5 | 1,422 | 1,402.5 | 1,406.5 | -12 | -0.8% | 732,300 |
| 2024/05/21 | 1,425 | 1,435.5 | 1,408 | 1,418.5 | -12 | -0.8% | 971,100 |
| 2024/05/20 | 1,458.5 | 1,458.5 | 1,430 | 1,430.5 | -41 | -2.8% | 876,200 |
| 2024/05/17 | 1,450.5 | 1,478.5 | 1,450.5 | 1,471.5 | +6.5 | +0.4% | 949,500 |
| 2024/05/16 | 1,464.5 | 1,469.5 | 1,451 | 1,465 | -8.5 | -0.6% | 854,400 |
| 2024/05/15 | 1,480.5 | 1,489.5 | 1,461 | 1,473.5 | +6.5 | +0.4% | 943,800 |
| 2024/05/14 | 1,481 | 1,482.5 | 1,444.5 | 1,467 | -14 | -0.9% | 1,088,500 |
| 2024/05/13 | 1,481 | 1,505.5 | 1,467.5 | 1,481 | -8.5 | -0.6% | 972,300 |
| 2024/05/10 | 1,520 | 1,524.5 | 1,469.5 | 1,489.5 | +13.5 | +0.9% | 2,273,600 |
| 2024/05/09 | 1,483 | 1,502 | 1,473 | 1,476 | +5.5 | +0.4% | 1,067,900 |
| 2024/05/08 | 1,510 | 1,512.5 | 1,470.5 | 1,470.5 | -33.5 | -2.2% | 961,200 |
| 2024/05/07 | 1,482.5 | 1,507.5 | 1,480 | 1,504 | +10.5 | +0.7% | 699,100 |
| 2024/05/02 | 1,510 | 1,510 | 1,485.5 | 1,493.5 | -8 | -0.5% | 931,700 |
| 2024/05/01 | 1,497 | 1,503.5 | 1,488 | 1,501.5 | -13.5 | -0.9% | 587,800 |
| 2024/04/30 | 1,505 | 1,515 | 1,497 | 1,515 | +3.5 | +0.2% | 802,100 |
| 2024/04/26 | 1,495 | 1,512 | 1,487.5 | 1,511.5 | +16 | +1.1% | 609,400 |
| 2024/04/25 | 1,503.5 | 1,505.5 | 1,488.5 | 1,495.5 | -16.5 | -1.1% | 823,900 |
| 2024/04/24 | 1,491 | 1,513 | 1,490.5 | 1,512 | +10 | +0.7% | 795,600 |
| 2024/04/23 | 1,484 | 1,505.5 | 1,473.5 | 1,502 | +11.5 | +0.8% | 838,800 |
| 2024/04/22 | 1,472 | 1,493.5 | 1,472 | 1,490.5 | +24.5 | +1.7% | 621,300 |
| 2024/04/19 | 1,494.5 | 1,494.5 | 1,462 | 1,466 | -28.5 | -1.9% | 652,300 |
| 2024/04/18 | 1,494.5 | 1,506 | 1,480 | 1,494.5 | +5.5 | +0.4% | 399,800 |
| 2024/04/17 | 1,499.5 | 1,499.5 | 1,469.5 | 1,489 | -8.5 | -0.6% | 620,900 |
| 2024/04/16 | 1,518.5 | 1,522 | 1,473.5 | 1,497.5 | -39 | -2.5% | 992,900 |
| 2024/04/15 | 1,507 | 1,536.5 | 1,500 | 1,536.5 | +35 | +2.3% | 901,800 |
| 2024/04/12 | 1,490 | 1,505 | 1,490 | 1,501.5 | +3.5 | +0.2% | 794,500 |
| 2024/04/11 | 1,472 | 1,498 | 1,469 | 1,498 | +11 | +0.7% | 685,600 |
| 2024/04/10 | 1,477 | 1,489.5 | 1,473 | 1,487 | +15 | +1% | 751,500 |
| 2024/04/09 | 1,445 | 1,472 | 1,438.5 | 1,472 | +22.5 | +1.6% | 729,800 |
| 2024/04/08 | 1,430 | 1,452.5 | 1,425.5 | 1,449.5 | +27.5 | +1.9% | 802,600 |
| 2024/04/05 | 1,413 | 1,428.5 | 1,401.5 | 1,422 | +8.5 | +0.6% | 696,400 |
| 2024/04/04 | 1,428 | 1,430.5 | 1,408 | 1,413.5 | -14.5 | -1% | 690,800 |
| 2024/04/03 | 1,420.5 | 1,439.5 | 1,405.5 | 1,428 | +27.5 | +2% | 1,162,200 |
| 2024/04/02 | 1,382 | 1,405.5 | 1,371 | 1,400.5 | +19 | +1.4% | 1,428,900 |
| 2024/04/01 | 1,351 | 1,383.5 | 1,348.5 | 1,381.5 | +42 | +3.1% | 1,160,400 |
| 2024/03/29 | 1,307 | 1,342 | 1,306 | 1,339.5 | +39.5 | +3% | 1,226,800 |
| 2024/03/28 | 1,315 | 1,315 | 1,295 | 1,300 | -36 | -2.7% | 941,800 |
| 2024/03/27 | 1,333 | 1,347.5 | 1,333 | 1,336 | +4 | +0.3% | 1,536,300 |
| 2024/03/26 | 1,326.5 | 1,337.5 | 1,326.5 | 1,332 | +6 | +0.5% | 868,500 |
| 2024/03/25 | 1,335 | 1,344.5 | 1,325 | 1,326 | -22.5 | -1.7% | 1,184,800 |
| 2024/03/22 | 1,345 | 1,349.5 | 1,334 | 1,348.5 | +10 | +0.7% | 1,010,800 |
| 2024/03/21 | 1,341 | 1,354.5 | 1,338.5 | 1,338.5 | -2 | -0.1% | 974,800 |
| 2024/03/19 | 1,343 | 1,343.5 | 1,330.5 | 1,340.5 | +3 | +0.2% | 599,300 |
1～
50
件表示中 / 5705件
類似銘柄と比較する
現在ご覧いただいている「ケーズ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 |
|---|---|---|---|---|---|---|---|---|
| ケーズＨＤ | 146,100円 | +2.3% | +4.6% | 3.01% | 21.27倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| ワークマン | 366,000円 | +4.5% | +2.1% | 1.86% | 18.30倍 | 2.38倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| ビックカメラ | 157,100円 | +10.8% | +29.2% | 1.34% | 30.56倍 | 1.86倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| 日ガス | 238,900円 | +2.9% | +13.6% | 3.87% | 19.03倍 | 3.66倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| サイゼリヤ | 515,000円 | +15.2% | +61.0% | 0.35% | 38.86倍 | 2.51倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
