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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 57 | 59 | 54 | 55 | ±0 | ±0% | 11,017,800 |
| 2021/06/14 | 51 | 55 | 50 | 55 | +4 | +7.8% | 3,093,300 |
| 2021/06/11 | 51 | 52 | 50 | 51 | ±0 | ±0% | 738,200 |
| 2021/06/10 | 52 | 53 | 50 | 51 | -1 | -1.9% | 1,452,100 |
| 2021/06/09 | 47 | 54 | 47 | 52 | +5 | +10.6% | 7,689,900 |
| 2021/06/08 | 47 | 48 | 47 | 47 | ±0 | ±0% | 204,900 |
| 2021/06/07 | 47 | 48 | 47 | 47 | ±0 | ±0% | 311,100 |
| 2021/06/04 | 47 | 48 | 47 | 47 | ±0 | ±0% | 192,700 |
| 2021/06/03 | 47 | 48 | 47 | 47 | ±0 | ±0% | 406,900 |
| 2021/06/02 | 47 | 48 | 47 | 47 | ±0 | ±0% | 270,600 |
| 2021/06/01 | 48 | 48 | 47 | 47 | ±0 | ±0% | 506,000 |
| 2021/05/31 | 47 | 48 | 47 | 47 | -1 | -2.1% | 273,800 |
| 2021/05/28 | 47 | 49 | 47 | 48 | +1 | +2.1% | 520,200 |
| 2021/05/27 | 49 | 49 | 47 | 47 | -1 | -2.1% | 1,166,200 |
| 2021/05/26 | 48 | 49 | 48 | 48 | ±0 | ±0% | 194,800 |
| 2021/05/25 | 49 | 49 | 48 | 48 | -1 | -2% | 378,800 |
| 2021/05/24 | 48 | 50 | 48 | 49 | ±0 | ±0% | 1,104,400 |
| 2021/05/21 | 49 | 49 | 48 | 49 | +1 | +2.1% | 296,000 |
| 2021/05/20 | 48 | 50 | 48 | 48 | ±0 | ±0% | 648,600 |
| 2021/05/19 | 49 | 50 | 48 | 48 | -1 | -2% | 826,600 |
| 2021/05/18 | 48 | 50 | 48 | 49 | +2 | +4.3% | 1,623,300 |
| 2021/05/17 | 50 | 50 | 47 | 47 | -2 | -4.1% | 1,060,400 |
| 2021/05/14 | 47 | 50 | 46 | 49 | +3 | +6.5% | 1,580,300 |
| 2021/05/13 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,050,500 |
| 2021/05/12 | 48 | 49 | 46 | 46 | -3 | -6.1% | 2,289,800 |
| 2021/05/11 | 49 | 50 | 49 | 49 | ±0 | ±0% | 632,300 |
| 2021/05/10 | 50 | 51 | 49 | 49 | -1 | -2% | 1,678,700 |
| 2021/05/07 | 50 | 51 | 50 | 50 | ±0 | ±0% | 547,600 |
| 2021/05/06 | 51 | 51 | 50 | 50 | ±0 | ±0% | 486,600 |
| 2021/04/30 | 50 | 52 | 50 | 50 | ±0 | ±0% | 937,700 |
| 2021/04/28 | 51 | 51 | 50 | 50 | -1 | -2% | 775,800 |
| 2021/04/27 | 51 | 52 | 51 | 51 | +1 | +2% | 384,700 |
| 2021/04/26 | 51 | 52 | 50 | 50 | -1 | -2% | 977,300 |
| 2021/04/23 | 50 | 52 | 50 | 51 | +1 | +2% | 1,126,400 |
| 2021/04/22 | 51 | 52 | 50 | 50 | -1 | -2% | 820,000 |
| 2021/04/21 | 51 | 52 | 50 | 51 | ±0 | ±0% | 1,430,100 |
| 2021/04/20 | 52 | 53 | 51 | 51 | -1 | -1.9% | 1,284,500 |
| 2021/04/19 | 50 | 52 | 50 | 52 | +2 | +4% | 781,900 |
| 2021/04/16 | 52 | 52 | 50 | 50 | -1 | -2% | 2,126,900 |
| 2021/04/15 | 51 | 52 | 51 | 51 | ±0 | ±0% | 332,600 |
| 2021/04/14 | 52 | 53 | 51 | 51 | -1 | -1.9% | 1,557,600 |
| 2021/04/13 | 54 | 54 | 52 | 52 | -2 | -3.7% | 2,019,700 |
| 2021/04/12 | 55 | 55 | 54 | 54 | ±0 | ±0% | 246,300 |
| 2021/04/09 | 54 | 55 | 54 | 54 | ±0 | ±0% | 246,400 |
| 2021/04/08 | 55 | 56 | 54 | 54 | -1 | -1.8% | 701,800 |
| 2021/04/07 | 55 | 56 | 55 | 55 | -1 | -1.8% | 456,500 |
| 2021/04/06 | 55 | 56 | 54 | 56 | +2 | +3.7% | 684,500 |
| 2021/04/05 | 55 | 56 | 54 | 54 | -1 | -1.8% | 1,290,400 |
| 2021/04/02 | 54 | 55 | 54 | 55 | +1 | +1.9% | 621,700 |
| 2021/04/01 | 54 | 56 | 54 | 54 | ±0 | ±0% | 977,100 |
951～
1000
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
