ＫＯＺＯ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 |
|---|---|---|---|---|---|---|---|
| 2026/03/10 | 24 | 26 | 24 | 26 | +2 | +8.3% | 2,019,100 |
| 2026/03/09 | 24 | 25 | 23 | 24 | -1 | -4% | 4,854,500 |
| 2026/03/06 | 25 | 26 | 25 | 25 | ±0 | ±0% | 971,300 |
| 2026/03/05 | 25 | 26 | 24 | 25 | +1 | +4.2% | 4,969,100 |
| 2026/03/04 | 24 | 25 | 23 | 24 | -1 | -4% | 5,819,100 |
| 2026/03/03 | 26 | 27 | 25 | 25 | -1 | -3.8% | 6,496,500 |
| 2026/03/02 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,043,300 |
| 2026/02/27 | 28 | 28 | 27 | 27 | ±0 | ±0% | 1,401,900 |
| 2026/02/26 | 27 | 28 | 26 | 27 | ±0 | ±0% | 3,779,800 |
| 2026/02/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,689,200 |
| 2026/02/24 | 27 | 28 | 26 | 27 | ±0 | ±0% | 4,354,900 |
| 2026/02/20 | 27 | 28 | 27 | 27 | ±0 | ±0% | 983,400 |
| 2026/02/19 | 28 | 28 | 27 | 27 | -1 | -3.6% | 502,300 |
| 2026/02/18 | 27 | 28 | 27 | 28 | +1 | +3.7% | 1,596,600 |
| 2026/02/17 | 28 | 29 | 26 | 27 | -2 | -6.9% | 7,588,700 |
| 2026/02/16 | 30 | 30 | 28 | 29 | -2 | -6.5% | 3,510,000 |
| 2026/02/13 | 29 | 31 | 29 | 31 | +1 | +3.3% | 3,639,000 |
| 2026/02/12 | 29 | 30 | 29 | 30 | +1 | +3.4% | 552,600 |
| 2026/02/10 | 30 | 30 | 28 | 29 | ±0 | ±0% | 2,470,900 |
| 2026/02/09 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,268,700 |
| 2026/02/06 | 30 | 30 | 29 | 29 | ±0 | ±0% | 682,300 |
| 2026/02/05 | 29 | 30 | 28 | 29 | ±0 | ±0% | 2,209,700 |
| 2026/02/04 | 30 | 30 | 28 | 29 | ±0 | ±0% | 1,981,100 |
| 2026/02/03 | 29 | 30 | 29 | 29 | ±0 | ±0% | 703,200 |
| 2026/02/02 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,561,400 |
| 2026/01/30 | 29 | 29 | 28 | 29 | ±0 | ±0% | 481,700 |
| 2026/01/29 | 29 | 29 | 28 | 29 | ±0 | ±0% | 2,258,100 |
| 2026/01/28 | 30 | 30 | 29 | 29 | -1 | -3.3% | 1,213,300 |
| 2026/01/27 | 29 | 30 | 29 | 30 | +1 | +3.4% | 3,384,000 |
| 2026/01/26 | 29 | 30 | 28 | 29 | ±0 | ±0% | 4,833,200 |
| 2026/01/23 | 29 | 30 | 29 | 29 | ±0 | ±0% | 699,500 |
| 2026/01/22 | 30 | 30 | 29 | 29 | -1 | -3.3% | 971,400 |
| 2026/01/21 | 29 | 30 | 29 | 30 | ±0 | ±0% | 815,000 |
| 2026/01/20 | 30 | 31 | 29 | 30 | ±0 | ±0% | 3,640,100 |
| 2026/01/19 | 29 | 30 | 28 | 30 | +1 | +3.4% | 2,954,200 |
| 2026/01/16 | 29 | 30 | 29 | 29 | ±0 | ±0% | 3,548,600 |
| 2026/01/15 | 29 | 30 | 29 | 29 | ±0 | ±0% | 998,900 |
| 2026/01/14 | 29 | 30 | 29 | 29 | -1 | -3.3% | 2,426,600 |
| 2026/01/13 | 31 | 31 | 29 | 30 | -1 | -3.2% | 2,836,300 |
| 2026/01/09 | 30 | 32 | 29 | 31 | +1 | +3.3% | 7,160,300 |
| 2026/01/08 | 31 | 31 | 29 | 30 | -1 | -3.2% | 3,793,800 |
| 2026/01/07 | 31 | 33 | 30 | 31 | -1 | -3.1% | 11,943,800 |
| 2026/01/06 | 29 | 32 | 29 | 32 | +3 | +10.3% | 7,961,500 |
| 2026/01/05 | 29 | 31 | 29 | 29 | ±0 | ±0% | 4,825,000 |
| 2025/12/30 | 28 | 30 | 28 | 29 | ±0 | ±0% | 5,978,500 |
| 2025/12/29 | 26 | 29 | 26 | 29 | +3 | +11.5% | 4,569,000 |
| 2025/12/26 | 27 | 28 | 26 | 26 | -1 | -3.7% | 4,053,400 |
| 2025/12/25 | 27 | 28 | 27 | 27 | ±0 | ±0% | 2,659,400 |
| 2025/12/24 | 28 | 28 | 27 | 27 | ±0 | ±0% | 2,613,100 |
| 2025/12/23 | 27 | 28 | 26 | 27 | ±0 | ±0% | 5,715,400 |
1～
50
件表示中 / 3899件
類似銘柄と比較する
現在ご覧いただいている「ＫＯＺＯＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＯＺＯＨＤ | 2,600円 | +5.5% | - | 0.00% | 144.44倍 | 20.63倍 |
|
持ち帰りずし「小僧寿し」や居酒屋「とり鉄」などを展開。「デリズ」ブランドの宅配事業も育成 |
| アイエーＧ | 473,500円 | +5.9% | -10.3% | 3.17% | 6.01倍 | 0.44倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| ヒュウガプラ | 106,000円 | +22.1% | -5.7% | 1.89% | 11.39倍 | 3.20倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ヴィレッジＶ | 96,500円 | +3.8% | - | 0.00% | 10.40倍 | 3.83倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| 和 心 | 114,000円 | +29.4% | +39.4% | 1.05% | 11.42倍 | 6.00倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
市場注目の銘柄
チャート関連のコラム
