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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 47 | 47 | 46 | 47 | ±0 | ±0% | 266,900 |
| 2021/11/09 | 47 | 48 | 46 | 47 | ±0 | ±0% | 771,500 |
| 2021/11/08 | 47 | 48 | 47 | 47 | ±0 | ±0% | 353,700 |
| 2021/11/05 | 47 | 48 | 47 | 47 | ±0 | ±0% | 247,800 |
| 2021/11/04 | 47 | 48 | 47 | 47 | ±0 | ±0% | 293,900 |
| 2021/11/02 | 47 | 48 | 47 | 47 | -1 | -2.1% | 293,100 |
| 2021/11/01 | 48 | 48 | 47 | 48 | +1 | +2.1% | 726,700 |
| 2021/10/29 | 47 | 48 | 47 | 47 | ±0 | ±0% | 501,400 |
| 2021/10/28 | 47 | 48 | 47 | 47 | ±0 | ±0% | 260,000 |
| 2021/10/27 | 47 | 48 | 47 | 47 | -1 | -2.1% | 287,500 |
| 2021/10/26 | 47 | 48 | 47 | 48 | ±0 | ±0% | 171,500 |
| 2021/10/25 | 48 | 48 | 46 | 48 | ±0 | ±0% | 709,700 |
| 2021/10/22 | 47 | 48 | 46 | 48 | +1 | +2.1% | 400,400 |
| 2021/10/21 | 47 | 48 | 47 | 47 | +1 | +2.2% | 720,700 |
| 2021/10/20 | 46 | 48 | 46 | 46 | ±0 | ±0% | 1,981,400 |
| 2021/10/19 | 46 | 47 | 46 | 46 | ±0 | ±0% | 288,800 |
| 2021/10/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 347,200 |
| 2021/10/15 | 46 | 47 | 46 | 46 | ±0 | ±0% | 305,800 |
| 2021/10/14 | 46 | 47 | 46 | 46 | ±0 | ±0% | 188,900 |
| 2021/10/13 | 47 | 47 | 46 | 46 | -1 | -2.1% | 178,900 |
| 2021/10/12 | 47 | 47 | 46 | 47 | +1 | +2.2% | 201,800 |
| 2021/10/11 | 46 | 47 | 46 | 46 | ±0 | ±0% | 269,900 |
| 2021/10/08 | 46 | 47 | 45 | 46 | ±0 | ±0% | 839,900 |
| 2021/10/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 914,200 |
| 2021/10/06 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,194,800 |
| 2021/10/05 | 47 | 47 | 46 | 46 | -1 | -2.1% | 408,200 |
| 2021/10/04 | 47 | 48 | 46 | 47 | -1 | -2.1% | 613,600 |
| 2021/10/01 | 47 | 48 | 46 | 48 | ±0 | ±0% | 941,200 |
| 2021/09/30 | 47 | 48 | 47 | 48 | +1 | +2.1% | 369,800 |
| 2021/09/29 | 47 | 48 | 46 | 47 | ±0 | ±0% | 818,400 |
| 2021/09/28 | 48 | 48 | 46 | 47 | ±0 | ±0% | 1,446,000 |
| 2021/09/27 | 47 | 48 | 46 | 47 | +1 | +2.2% | 1,593,400 |
| 2021/09/24 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,626,300 |
| 2021/09/22 | 46 | 47 | 46 | 47 | ±0 | ±0% | 559,100 |
| 2021/09/21 | 47 | 47 | 46 | 47 | -1 | -2.1% | 784,400 |
| 2021/09/17 | 47 | 48 | 46 | 48 | +1 | +2.1% | 2,592,900 |
| 2021/09/16 | 48 | 48 | 47 | 47 | ±0 | ±0% | 775,200 |
| 2021/09/15 | 48 | 49 | 47 | 47 | -2 | -4.1% | 641,700 |
| 2021/09/14 | 49 | 49 | 47 | 49 | +1 | +2.1% | 1,571,000 |
| 2021/09/13 | 49 | 50 | 48 | 48 | -2 | -4% | 1,080,700 |
| 2021/09/10 | 47 | 50 | 47 | 50 | +3 | +6.4% | 2,863,100 |
| 2021/09/09 | 47 | 48 | 47 | 47 | ±0 | ±0% | 431,500 |
| 2021/09/08 | 47 | 48 | 47 | 47 | -1 | -2.1% | 607,500 |
| 2021/09/07 | 48 | 48 | 47 | 48 | +1 | +2.1% | 552,100 |
| 2021/09/06 | 48 | 48 | 46 | 47 | -1 | -2.1% | 1,914,000 |
| 2021/09/03 | 48 | 48 | 47 | 48 | +1 | +2.1% | 1,308,000 |
| 2021/09/02 | 49 | 49 | 47 | 47 | -1 | -2.1% | 1,187,300 |
| 2021/09/01 | 49 | 51 | 48 | 48 | ±0 | ±0% | 2,596,200 |
| 2021/08/31 | 48 | 49 | 48 | 48 | ±0 | ±0% | 1,114,000 |
| 2021/08/30 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,748,700 |
851～
900
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
