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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 44 | 45 | 44 | 44 | ±0 | ±0% | 92,500 |
| 2019/03/12 | 44 | 45 | 44 | 44 | ±0 | ±0% | 112,300 |
| 2019/03/11 | 45 | 46 | 44 | 44 | -1 | -2.2% | 108,900 |
| 2019/03/08 | 46 | 46 | 45 | 45 | -1 | -2.2% | 111,900 |
| 2019/03/07 | 47 | 47 | 46 | 46 | -1 | -2.1% | 75,800 |
| 2019/03/06 | 46 | 47 | 45 | 47 | ±0 | ±0% | 219,400 |
| 2019/03/05 | 47 | 47 | 46 | 47 | ±0 | ±0% | 172,900 |
| 2019/03/04 | 47 | 47 | 46 | 47 | ±0 | ±0% | 103,700 |
| 2019/03/01 | 47 | 47 | 46 | 47 | ±0 | ±0% | 33,700 |
| 2019/02/28 | 46 | 47 | 46 | 47 | +1 | +2.2% | 144,500 |
| 2019/02/27 | 47 | 48 | 46 | 46 | -1 | -2.1% | 183,400 |
| 2019/02/26 | 49 | 49 | 47 | 47 | -1 | -2.1% | 184,200 |
| 2019/02/25 | 47 | 48 | 47 | 48 | ±0 | ±0% | 152,300 |
| 2019/02/22 | 48 | 52 | 47 | 48 | +1 | +2.1% | 1,376,700 |
| 2019/02/21 | 46 | 48 | 46 | 47 | +1 | +2.2% | 226,000 |
| 2019/02/20 | 46 | 47 | 46 | 46 | ±0 | ±0% | 47,900 |
| 2019/02/19 | 45 | 48 | 45 | 46 | ±0 | ±0% | 285,100 |
| 2019/02/18 | 46 | 46 | 45 | 46 | +1 | +2.2% | 217,500 |
| 2019/02/15 | 46 | 47 | 45 | 45 | -2 | -4.3% | 160,400 |
| 2019/02/14 | 46 | 47 | 46 | 47 | +1 | +2.2% | 61,100 |
| 2019/02/13 | 47 | 47 | 46 | 46 | ±0 | ±0% | 54,900 |
| 2019/02/12 | 46 | 47 | 46 | 46 | ±0 | ±0% | 152,500 |
| 2019/02/08 | 47 | 48 | 46 | 46 | -1 | -2.1% | 124,400 |
| 2019/02/07 | 48 | 48 | 47 | 47 | -1 | -2.1% | 55,500 |
| 2019/02/06 | 47 | 48 | 47 | 48 | +1 | +2.1% | 69,700 |
| 2019/02/05 | 49 | 49 | 47 | 47 | -2 | -4.1% | 145,700 |
| 2019/02/04 | 47 | 49 | 47 | 49 | +2 | +4.3% | 137,300 |
| 2019/02/01 | 48 | 48 | 47 | 47 | ±0 | ±0% | 45,100 |
| 2019/01/31 | 47 | 48 | 47 | 47 | ±0 | ±0% | 92,200 |
| 2019/01/30 | 48 | 49 | 47 | 47 | -1 | -2.1% | 74,700 |
| 2019/01/29 | 48 | 49 | 47 | 48 | -1 | -2% | 133,700 |
| 2019/01/28 | 48 | 49 | 48 | 49 | ±0 | ±0% | 62,900 |
| 2019/01/25 | 49 | 49 | 47 | 49 | +1 | +2.1% | 323,800 |
| 2019/01/24 | 49 | 50 | 48 | 48 | -1 | -2% | 87,900 |
| 2019/01/23 | 49 | 50 | 49 | 49 | ±0 | ±0% | 135,900 |
| 2019/01/22 | 50 | 52 | 49 | 49 | +1 | +2.1% | 466,800 |
| 2019/01/21 | 47 | 51 | 46 | 48 | +1 | +2.1% | 839,000 |
| 2019/01/18 | 47 | 49 | 46 | 47 | ±0 | ±0% | 539,800 |
| 2019/01/17 | 46 | 47 | 45 | 47 | +1 | +2.2% | 357,500 |
| 2019/01/16 | 47 | 47 | 44 | 46 | -1 | -2.1% | 668,600 |
| 2019/01/15 | 43 | 47 | 43 | 47 | ±0 | ±0% | 762,300 |
| 2019/01/11 | 47 | 47 | 46 | 47 | +1 | +2.2% | 186,000 |
| 2019/01/10 | 48 | 49 | 45 | 46 | -1 | -2.1% | 985,500 |
| 2019/01/09 | 51 | 52 | 47 | 47 | -4 | -7.8% | 889,200 |
| 2019/01/08 | 49 | 53 | 49 | 51 | +1 | +2% | 674,100 |
| 2019/01/07 | 48 | 50 | 48 | 50 | +3 | +6.4% | 501,600 |
| 2019/01/04 | 45 | 47 | 45 | 47 | +1 | +2.2% | 178,900 |
| 2018/12/28 | 46 | 47 | 45 | 46 | -1 | -2.1% | 513,600 |
| 2018/12/27 | 47 | 49 | 46 | 47 | +2 | +4.4% | 412,800 |
| 2018/12/26 | 46 | 47 | 45 | 45 | +1 | +2.3% | 388,000 |
1501～
1550
件表示中 / 3695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 |
| ジュンテント | 49,600円 | +0.3% | -12.7% | 2.02% | 40.23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 | 90,000円 | +5.0% | +40.2% | 0.00% | 84.91倍 | -15.72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 |
| アクサスＨＤ | 12,700円 | +5.4% | - | 1.57% | 15.41倍 | 2.07倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| 北雄ラッキー | 302,000円 | +2.7% | +95.1% | 1.66% | 15.27倍 | 0.67倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
市場注目の銘柄
チャート関連のコラム
