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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 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 |
| 2021/08/27 | 46 | 48 | 46 | 48 | +2 | +4.3% | 976,700 |
| 2021/08/26 | 47 | 48 | 46 | 46 | -1 | -2.1% | 2,243,500 |
| 2021/08/25 | 47 | 49 | 47 | 47 | ±0 | ±0% | 1,492,300 |
| 2021/08/24 | 48 | 49 | 47 | 47 | -1 | -2.1% | 1,767,900 |
| 2021/08/23 | 48 | 49 | 47 | 48 | ±0 | ±0% | 1,046,000 |
| 2021/08/20 | 48 | 49 | 47 | 48 | +1 | +2.1% | 940,700 |
| 2021/08/19 | 48 | 49 | 47 | 47 | -2 | -4.1% | 1,562,500 |
| 2021/08/18 | 50 | 50 | 48 | 49 | -1 | -2% | 1,646,900 |
| 2021/08/17 | 52 | 52 | 49 | 50 | -2 | -3.8% | 3,027,000 |
| 2021/08/16 | 53 | 53 | 52 | 52 | ±0 | ±0% | 587,600 |
| 2021/08/13 | 53 | 53 | 51 | 52 | ±0 | ±0% | 437,000 |
| 2021/08/12 | 52 | 53 | 52 | 52 | ±0 | ±0% | 625,300 |
| 2021/08/11 | 52 | 53 | 52 | 52 | ±0 | ±0% | 438,100 |
| 2021/08/10 | 50 | 53 | 50 | 52 | +1 | +2% | 636,200 |
| 2021/08/06 | 52 | 52 | 50 | 51 | ±0 | ±0% | 1,395,600 |
| 2021/08/05 | 52 | 53 | 51 | 51 | -2 | -3.8% | 1,190,700 |
| 2021/08/04 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,120,400 |
901～
950
件表示中 / 3725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 | 1,900円 | +11.6% | - | 0.00% | - | 44.19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 |
| 三洋堂ＨＤ | 68,100円 | -0.6% | -64.3% | 0.00% | 41.32倍 | 1.76倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| クラダシ | 45,600円 | - | - | 0.00% | 356.25倍 | 5.21倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
| 一家ＨＤ | 65,100円 | +15.3% | - | 0.00% | 25.95倍 | 5.38倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| ミサワ | 63,900円 | +4.7% | +9.3% | 1.25% | 20.16倍 | 1.43倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
