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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 43 | 45 | 43 | 44 | -3 | -6.4% | 774,600 |
| 2018/12/21 | 48 | 48 | 45 | 47 | +1 | +2.2% | 826,200 |
| 2018/12/20 | 51 | 52 | 44 | 46 | -5 | -9.8% | 1,578,600 |
| 2018/12/19 | 55 | 57 | 51 | 51 | -5 | -8.9% | 921,100 |
| 2018/12/18 | 56 | 58 | 55 | 56 | -3 | -5.1% | 388,700 |
| 2018/12/17 | 64 | 64 | 59 | 59 | -5 | -7.8% | 784,200 |
| 2018/12/14 | 66 | 66 | 64 | 64 | -2 | -3% | 182,000 |
| 2018/12/13 | 64 | 68 | 64 | 66 | +2 | +3.1% | 258,000 |
| 2018/12/12 | 66 | 67 | 62 | 64 | -2 | -3% | 595,000 |
| 2018/12/11 | 67 | 68 | 66 | 66 | -2 | -2.9% | 205,500 |
| 2018/12/10 | 69 | 70 | 67 | 68 | -2 | -2.9% | 248,500 |
| 2018/12/07 | 70 | 71 | 69 | 70 | -1 | -1.4% | 156,300 |
| 2018/12/06 | 70 | 71 | 69 | 71 | +1 | +1.4% | 350,700 |
| 2018/12/05 | 70 | 71 | 70 | 70 | -1 | -1.4% | 79,200 |
| 2018/12/04 | 71 | 72 | 70 | 71 | -1 | -1.4% | 196,300 |
| 2018/12/03 | 72 | 73 | 71 | 72 | +1 | +1.4% | 276,200 |
| 2018/11/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 103,400 |
| 2018/11/29 | 71 | 72 | 70 | 71 | ±0 | ±0% | 99,400 |
| 2018/11/28 | 70 | 71 | 70 | 71 | +1 | +1.4% | 79,200 |
| 2018/11/27 | 71 | 72 | 70 | 70 | -1 | -1.4% | 252,700 |
| 2018/11/26 | 70 | 72 | 70 | 71 | +1 | +1.4% | 113,000 |
| 2018/11/22 | 69 | 71 | 69 | 70 | +1 | +1.4% | 110,600 |
| 2018/11/21 | 69 | 70 | 69 | 69 | ±0 | ±0% | 89,400 |
| 2018/11/20 | 70 | 71 | 69 | 69 | -1 | -1.4% | 136,700 |
| 2018/11/19 | 70 | 71 | 69 | 70 | -1 | -1.4% | 398,000 |
| 2018/11/16 | 72 | 72 | 71 | 71 | -1 | -1.4% | 170,900 |
| 2018/11/15 | 74 | 74 | 72 | 72 | -2 | -2.7% | 339,900 |
| 2018/11/14 | 74 | 75 | 74 | 74 | ±0 | ±0% | 72,800 |
| 2018/11/13 | 75 | 75 | 74 | 74 | -1 | -1.3% | 198,000 |
| 2018/11/12 | 77 | 77 | 75 | 75 | -2 | -2.6% | 171,600 |
| 2018/11/09 | 76 | 77 | 75 | 77 | +1 | +1.3% | 117,600 |
| 2018/11/08 | 76 | 77 | 75 | 76 | -1 | -1.3% | 193,500 |
| 2018/11/07 | 76 | 77 | 75 | 77 | +1 | +1.3% | 128,800 |
| 2018/11/06 | 76 | 77 | 76 | 76 | -1 | -1.3% | 98,400 |
| 2018/11/05 | 75 | 77 | 75 | 77 | +2 | +2.7% | 111,700 |
| 2018/11/02 | 74 | 76 | 74 | 75 | +1 | +1.4% | 157,400 |
| 2018/11/01 | 75 | 76 | 74 | 74 | -1 | -1.3% | 229,700 |
| 2018/10/31 | 75 | 76 | 73 | 75 | +1 | +1.4% | 424,000 |
| 2018/10/30 | 74 | 75 | 73 | 74 | ±0 | ±0% | 220,700 |
| 2018/10/29 | 75 | 76 | 74 | 74 | -1 | -1.3% | 261,700 |
| 2018/10/26 | 77 | 78 | 75 | 75 | -2 | -2.6% | 575,600 |
| 2018/10/25 | 78 | 79 | 77 | 77 | -2 | -2.5% | 409,500 |
| 2018/10/24 | 78 | 79 | 78 | 79 | ±0 | ±0% | 310,900 |
| 2018/10/23 | 81 | 81 | 77 | 79 | -3 | -3.7% | 907,800 |
| 2018/10/22 | 80 | 83 | 80 | 82 | +2 | +2.5% | 824,800 |
| 2018/10/19 | 78 | 82 | 78 | 80 | +1 | +1.3% | 660,400 |
| 2018/10/18 | 79 | 80 | 78 | 79 | +1 | +1.3% | 320,400 |
| 2018/10/17 | 77 | 79 | 77 | 78 | +1 | +1.3% | 189,900 |
| 2018/10/16 | 78 | 79 | 77 | 77 | ±0 | ±0% | 190,600 |
| 2018/10/15 | 77 | 78 | 77 | 77 | ±0 | ±0% | 236,400 |
1551～
1600
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
