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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 19 | 20 | 18 | 19 | ±0 | ±0% | 2,494,800 |
| 2023/02/01 | 19 | 19 | 18 | 19 | ±0 | ±0% | 280,500 |
| 2023/01/31 | 18 | 19 | 18 | 19 | +1 | +5.6% | 365,700 |
| 2023/01/30 | 19 | 19 | 18 | 18 | ±0 | ±0% | 324,600 |
| 2023/01/27 | 19 | 19 | 18 | 18 | ±0 | ±0% | 251,900 |
| 2023/01/26 | 18 | 19 | 18 | 18 | ±0 | ±0% | 185,000 |
| 2023/01/25 | 19 | 19 | 18 | 18 | -1 | -5.3% | 231,200 |
| 2023/01/24 | 18 | 19 | 18 | 19 | +1 | +5.6% | 422,900 |
| 2023/01/23 | 18 | 19 | 18 | 18 | -1 | -5.3% | 621,700 |
| 2023/01/20 | 18 | 19 | 18 | 19 | ±0 | ±0% | 512,200 |
| 2023/01/19 | 19 | 19 | 18 | 19 | ±0 | ±0% | 232,900 |
| 2023/01/18 | 19 | 19 | 18 | 19 | ±0 | ±0% | 635,900 |
| 2023/01/17 | 19 | 19 | 18 | 19 | ±0 | ±0% | 247,500 |
| 2023/01/16 | 19 | 20 | 18 | 19 | -1 | -5% | 1,756,000 |
| 2023/01/13 | 20 | 20 | 19 | 20 | +1 | +5.3% | 596,100 |
| 2023/01/12 | 19 | 21 | 18 | 19 | +1 | +5.6% | 7,374,800 |
| 2023/01/11 | 19 | 19 | 18 | 18 | -1 | -5.3% | 290,800 |
| 2023/01/10 | 19 | 19 | 18 | 19 | ±0 | ±0% | 235,200 |
| 2023/01/06 | 18 | 19 | 18 | 19 | +1 | +5.6% | 335,400 |
| 2023/01/05 | 18 | 19 | 18 | 18 | ±0 | ±0% | 291,600 |
| 2023/01/04 | 18 | 19 | 18 | 18 | -1 | -5.3% | 1,006,200 |
| 2022/12/30 | 18 | 19 | 17 | 19 | +1 | +5.6% | 1,022,700 |
| 2022/12/29 | 17 | 19 | 17 | 18 | +1 | +5.9% | 5,307,200 |
| 2022/12/28 | 17 | 18 | 17 | 17 | ±0 | ±0% | 1,070,200 |
| 2022/12/27 | 18 | 18 | 17 | 17 | -1 | -5.6% | 643,500 |
| 2022/12/26 | 18 | 18 | 17 | 18 | ±0 | ±0% | 699,700 |
| 2022/12/23 | 18 | 18 | 17 | 18 | +1 | +5.9% | 565,300 |
| 2022/12/22 | 17 | 18 | 17 | 17 | ±0 | ±0% | 624,600 |
| 2022/12/21 | 17 | 18 | 17 | 17 | -1 | -5.6% | 784,000 |
| 2022/12/20 | 18 | 19 | 17 | 18 | ±0 | ±0% | 5,463,300 |
| 2022/12/19 | 18 | 19 | 18 | 18 | ±0 | ±0% | 779,400 |
| 2022/12/16 | 19 | 19 | 18 | 18 | -1 | -5.3% | 870,100 |
| 2022/12/15 | 19 | 19 | 18 | 19 | ±0 | ±0% | 2,543,800 |
| 2022/12/14 | 19 | 20 | 19 | 19 | -1 | -5% | 475,500 |
| 2022/12/13 | 19 | 20 | 18 | 20 | +1 | +5.3% | 2,599,400 |
| 2022/12/12 | 18 | 20 | 18 | 19 | ±0 | ±0% | 3,062,300 |
| 2022/12/09 | 18 | 19 | 18 | 19 | ±0 | ±0% | 911,300 |
| 2022/12/08 | 18 | 20 | 18 | 19 | ±0 | ±0% | 2,990,900 |
| 2022/12/07 | 19 | 19 | 18 | 19 | ±0 | ±0% | 767,100 |
| 2022/12/06 | 20 | 20 | 18 | 19 | -1 | -5% | 4,342,800 |
| 2022/12/05 | 20 | 20 | 19 | 20 | +1 | +5.3% | 408,700 |
| 2022/12/02 | 20 | 20 | 19 | 19 | ±0 | ±0% | 770,300 |
| 2022/12/01 | 20 | 21 | 19 | 19 | -1 | -5% | 3,292,000 |
| 2022/11/30 | 20 | 21 | 20 | 20 | ±0 | ±0% | 649,200 |
| 2022/11/29 | 20 | 21 | 20 | 20 | -1 | -4.8% | 1,140,000 |
| 2022/11/28 | 20 | 21 | 19 | 21 | ±0 | ±0% | 5,335,000 |
| 2022/11/25 | 21 | 21 | 20 | 21 | ±0 | ±0% | 1,144,600 |
| 2022/11/24 | 21 | 21 | 20 | 21 | ±0 | ±0% | 824,400 |
| 2022/11/22 | 21 | 21 | 20 | 21 | ±0 | ±0% | 815,900 |
| 2022/11/21 | 21 | 22 | 20 | 21 | ±0 | ±0% | 2,140,300 |
551～
600
件表示中 / 3692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 | 1,700円 | +11.6% | - | 0.00% | - | 38.64倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| 東京一番 | 45,800円 | +8.5% | +38.6% | 0.00% | 13.95倍 | 2.68倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ジュンテント | 49,500円 | +0.3% | -12.7% | 2.02% | 40.15倍 | 0.31倍 |
|
中国地方トップシェアのホームセンター。園芸農業・資材工具を強化。ＪＡと提携。利益上期偏重 |
| Ｕ＆Ｃ | 89,600円 | +5.0% | +40.2% | 0.00% | 84.53倍 | -15.65倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| 伸和ＨＤ | 279,000円 | +3.0% | -4.3% | 1.15% | 26.92倍 | 6.99倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
市場注目の銘柄
チャート関連のコラム
