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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 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 |
| 2021/08/03 | 53 | 54 | 53 | 53 | -2 | -3.6% | 510,500 |
| 2021/08/02 | 53 | 55 | 52 | 55 | +2 | +3.8% | 1,510,300 |
| 2021/07/30 | 54 | 55 | 53 | 53 | -2 | -3.6% | 868,900 |
| 2021/07/29 | 55 | 55 | 53 | 55 | ±0 | ±0% | 1,248,500 |
| 2021/07/28 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,419,300 |
| 2021/07/27 | 55 | 56 | 55 | 55 | -1 | -1.8% | 525,500 |
| 2021/07/26 | 55 | 56 | 55 | 56 | +1 | +1.8% | 900,700 |
| 2021/07/21 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,113,900 |
| 2021/07/20 | 55 | 56 | 54 | 55 | ±0 | ±0% | 979,200 |
| 2021/07/19 | 55 | 56 | 54 | 55 | ±0 | ±0% | 850,400 |
| 2021/07/16 | 56 | 56 | 54 | 55 | ±0 | ±0% | 1,054,300 |
| 2021/07/15 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,200,400 |
| 2021/07/14 | 55 | 56 | 54 | 55 | -1 | -1.8% | 2,588,900 |
| 2021/07/13 | 56 | 57 | 55 | 56 | ±0 | ±0% | 1,713,200 |
| 2021/07/12 | 57 | 58 | 56 | 56 | -2 | -3.4% | 1,070,600 |
| 2021/07/09 | 56 | 58 | 55 | 58 | +3 | +5.5% | 2,582,400 |
| 2021/07/08 | 58 | 58 | 55 | 55 | -3 | -5.2% | 3,421,500 |
| 2021/07/07 | 59 | 59 | 57 | 58 | -1 | -1.7% | 2,482,200 |
| 2021/07/06 | 60 | 61 | 58 | 59 | -2 | -3.3% | 2,085,500 |
| 2021/07/05 | 60 | 61 | 59 | 61 | +1 | +1.7% | 2,278,900 |
| 2021/07/02 | 59 | 62 | 58 | 60 | +1 | +1.7% | 3,922,700 |
| 2021/07/01 | 60 | 60 | 57 | 59 | ±0 | ±0% | 3,345,800 |
| 2021/06/30 | 65 | 65 | 58 | 59 | -5 | -7.8% | 9,391,900 |
| 2021/06/29 | 63 | 68 | 62 | 64 | -1 | -1.5% | 8,455,800 |
| 2021/06/28 | 60 | 68 | 60 | 65 | +4 | +6.6% | 15,264,300 |
| 2021/06/25 | 58 | 62 | 57 | 61 | +4 | +7% | 5,947,900 |
| 2021/06/24 | 61 | 62 | 57 | 57 | -5 | -8.1% | 6,816,200 |
| 2021/06/23 | 58 | 62 | 57 | 62 | +5 | +8.8% | 7,331,400 |
| 2021/06/22 | 53 | 59 | 53 | 57 | +4 | +7.5% | 10,608,200 |
| 2021/06/21 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,624,500 |
| 2021/06/18 | 54 | 54 | 53 | 53 | -2 | -3.6% | 632,800 |
| 2021/06/17 | 55 | 55 | 53 | 55 | ±0 | ±0% | 1,105,000 |
| 2021/06/16 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,723,100 |
901～
950
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
