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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 21 | 22 | 21 | 21 | -1 | -4.5% | 808,300 |
| 2022/11/17 | 22 | 22 | 21 | 22 | -1 | -4.3% | 1,744,000 |
| 2022/11/16 | 22 | 23 | 22 | 23 | ±0 | ±0% | 2,125,100 |
| 2022/11/15 | 23 | 24 | 22 | 23 | -1 | -4.2% | 1,971,900 |
| 2022/11/14 | 24 | 24 | 23 | 24 | +1 | +4.3% | 335,200 |
| 2022/11/11 | 23 | 24 | 23 | 23 | ±0 | ±0% | 148,700 |
| 2022/11/10 | 23 | 24 | 23 | 23 | ±0 | ±0% | 322,000 |
| 2022/11/09 | 23 | 24 | 23 | 23 | ±0 | ±0% | 339,800 |
| 2022/11/08 | 23 | 24 | 23 | 23 | ±0 | ±0% | 392,800 |
| 2022/11/07 | 24 | 24 | 23 | 23 | -1 | -4.2% | 602,400 |
| 2022/11/04 | 24 | 24 | 23 | 24 | ±0 | ±0% | 382,600 |
| 2022/11/02 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,138,000 |
| 2022/11/01 | 24 | 25 | 24 | 24 | ±0 | ±0% | 332,100 |
| 2022/10/31 | 24 | 25 | 23 | 24 | -1 | -4% | 2,511,600 |
| 2022/10/28 | 26 | 27 | 24 | 25 | -1 | -3.8% | 3,923,000 |
| 2022/10/27 | 26 | 27 | 26 | 26 | ±0 | ±0% | 223,400 |
| 2022/10/26 | 26 | 27 | 26 | 26 | ±0 | ±0% | 119,700 |
| 2022/10/25 | 26 | 27 | 26 | 26 | ±0 | ±0% | 149,700 |
| 2022/10/24 | 27 | 27 | 26 | 26 | ±0 | ±0% | 403,000 |
| 2022/10/21 | 27 | 28 | 26 | 26 | -1 | -3.7% | 377,500 |
| 2022/10/20 | 27 | 28 | 26 | 27 | ±0 | ±0% | 311,500 |
| 2022/10/19 | 28 | 28 | 26 | 27 | -1 | -3.6% | 734,100 |
| 2022/10/18 | 27 | 28 | 26 | 28 | +1 | +3.7% | 667,400 |
| 2022/10/17 | 27 | 27 | 26 | 27 | +1 | +3.8% | 156,400 |
| 2022/10/14 | 27 | 27 | 26 | 26 | ±0 | ±0% | 145,400 |
| 2022/10/13 | 28 | 28 | 26 | 26 | -1 | -3.7% | 624,100 |
| 2022/10/12 | 26 | 28 | 26 | 27 | +2 | +8% | 2,457,600 |
| 2022/10/11 | 26 | 26 | 25 | 25 | -1 | -3.8% | 694,300 |
| 2022/10/07 | 26 | 26 | 25 | 26 | ±0 | ±0% | 174,000 |
| 2022/10/06 | 26 | 26 | 25 | 26 | ±0 | ±0% | 197,800 |
| 2022/10/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 326,100 |
| 2022/10/04 | 25 | 26 | 25 | 26 | +1 | +4% | 199,200 |
| 2022/10/03 | 26 | 26 | 25 | 25 | -1 | -3.8% | 1,052,500 |
| 2022/09/30 | 26 | 27 | 26 | 26 | ±0 | ±0% | 296,100 |
| 2022/09/29 | 26 | 27 | 26 | 26 | ±0 | ±0% | 139,900 |
| 2022/09/28 | 26 | 27 | 26 | 26 | ±0 | ±0% | 199,000 |
| 2022/09/27 | 26 | 27 | 26 | 26 | ±0 | ±0% | 97,700 |
| 2022/09/26 | 27 | 27 | 26 | 26 | -1 | -3.7% | 278,600 |
| 2022/09/22 | 26 | 27 | 26 | 27 | ±0 | ±0% | 459,000 |
| 2022/09/21 | 27 | 28 | 26 | 27 | ±0 | ±0% | 850,000 |
| 2022/09/20 | 27 | 28 | 27 | 27 | ±0 | ±0% | 756,600 |
| 2022/09/16 | 27 | 28 | 27 | 27 | ±0 | ±0% | 1,020,800 |
| 2022/09/15 | 28 | 28 | 27 | 27 | ±0 | ±0% | 161,000 |
| 2022/09/14 | 27 | 28 | 27 | 27 | ±0 | ±0% | 219,200 |
| 2022/09/13 | 27 | 28 | 27 | 27 | ±0 | ±0% | 731,400 |
| 2022/09/12 | 28 | 28 | 27 | 27 | ±0 | ±0% | 2,247,900 |
| 2022/09/09 | 27 | 28 | 27 | 27 | ±0 | ±0% | 788,700 |
| 2022/09/08 | 27 | 28 | 27 | 27 | ±0 | ±0% | 261,700 |
| 2022/09/07 | 29 | 29 | 27 | 27 | -1 | -3.6% | 2,750,300 |
| 2022/09/06 | 28 | 29 | 28 | 28 | ±0 | ±0% | 784,800 |
601～
650
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
