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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 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 |
951～
1000
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
