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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 78 | 79 | 77 | 77 | -1 | -1.3% | 341,400 |
| 2018/10/11 | 78 | 79 | 77 | 78 | -2 | -2.5% | 501,800 |
| 2018/10/10 | 79 | 82 | 79 | 80 | +2 | +2.6% | 821,600 |
| 2018/10/09 | 80 | 81 | 78 | 78 | -2 | -2.5% | 1,119,900 |
| 2018/10/05 | 82 | 82 | 79 | 80 | -2 | -2.4% | 1,221,000 |
| 2018/10/04 | 82 | 83 | 80 | 82 | ±0 | ±0% | 324,700 |
| 2018/10/03 | 82 | 82 | 80 | 82 | ±0 | ±0% | 376,400 |
| 2018/10/02 | 79 | 84 | 78 | 82 | +3 | +3.8% | 974,100 |
| 2018/10/01 | 77 | 79 | 77 | 79 | +2 | +2.6% | 160,500 |
| 2018/09/28 | 79 | 79 | 77 | 77 | ±0 | ±0% | 185,300 |
| 2018/09/27 | 77 | 79 | 77 | 77 | ±0 | ±0% | 390,800 |
| 2018/09/26 | 77 | 78 | 77 | 77 | ±0 | ±0% | 106,100 |
| 2018/09/25 | 77 | 78 | 76 | 77 | ±0 | ±0% | 255,500 |
| 2018/09/21 | 78 | 79 | 77 | 77 | -1 | -1.3% | 334,600 |
| 2018/09/20 | 79 | 79 | 77 | 78 | -1 | -1.3% | 271,700 |
| 2018/09/19 | 80 | 80 | 78 | 79 | ±0 | ±0% | 199,400 |
| 2018/09/18 | 77 | 80 | 76 | 79 | +2 | +2.6% | 359,500 |
| 2018/09/14 | 77 | 78 | 76 | 77 | ±0 | ±0% | 269,000 |
| 2018/09/13 | 77 | 78 | 77 | 77 | -1 | -1.3% | 100,800 |
| 2018/09/12 | 79 | 79 | 76 | 78 | -1 | -1.3% | 632,600 |
| 2018/09/11 | 80 | 80 | 79 | 79 | ±0 | ±0% | 98,800 |
| 2018/09/10 | 80 | 81 | 79 | 79 | -1 | -1.3% | 242,700 |
| 2018/09/07 | 81 | 81 | 80 | 80 | -1 | -1.2% | 98,000 |
| 2018/09/06 | 81 | 82 | 81 | 81 | -1 | -1.2% | 142,100 |
| 2018/09/05 | 83 | 83 | 81 | 82 | ±0 | ±0% | 145,500 |
| 2018/09/04 | 82 | 83 | 82 | 82 | ±0 | ±0% | 73,700 |
| 2018/09/03 | 83 | 83 | 81 | 82 | -1 | -1.2% | 384,300 |
| 2018/08/31 | 85 | 85 | 83 | 83 | -3 | -3.5% | 292,100 |
| 2018/08/30 | 85 | 87 | 84 | 86 | +1 | +1.2% | 707,500 |
| 2018/08/29 | 84 | 86 | 83 | 85 | +1 | +1.2% | 289,900 |
| 2018/08/28 | 84 | 86 | 83 | 84 | -1 | -1.2% | 246,800 |
| 2018/08/27 | 84 | 85 | 83 | 85 | +2 | +2.4% | 140,000 |
| 2018/08/24 | 85 | 85 | 83 | 83 | -1 | -1.2% | 480,500 |
| 2018/08/23 | 80 | 86 | 80 | 84 | +3 | +3.7% | 1,540,100 |
| 2018/08/22 | 80 | 81 | 79 | 81 | +1 | +1.3% | 357,000 |
| 2018/08/21 | 80 | 82 | 79 | 80 | ±0 | ±0% | 631,500 |
| 2018/08/20 | 83 | 83 | 80 | 80 | -2 | -2.4% | 483,900 |
| 2018/08/17 | 80 | 86 | 80 | 82 | +3 | +3.8% | 1,224,100 |
| 2018/08/16 | 78 | 81 | 78 | 79 | ±0 | ±0% | 622,700 |
| 2018/08/15 | 80 | 81 | 77 | 79 | -7 | -8.1% | 1,689,100 |
| 2018/08/14 | 81 | 88 | 81 | 86 | +5 | +6.2% | 1,012,000 |
| 2018/08/13 | 84 | 85 | 81 | 81 | -4 | -4.7% | 850,900 |
| 2018/08/10 | 90 | 91 | 85 | 85 | -5 | -5.6% | 1,004,900 |
| 2018/08/09 | 93 | 93 | 90 | 90 | -2 | -2.2% | 485,800 |
| 2018/08/08 | 92 | 93 | 91 | 92 | +1 | +1.1% | 272,100 |
| 2018/08/07 | 92 | 94 | 91 | 91 | -1 | -1.1% | 303,000 |
| 2018/08/06 | 94 | 94 | 90 | 92 | -1 | -1.1% | 1,282,800 |
| 2018/08/03 | 95 | 96 | 93 | 93 | -1 | -1.1% | 313,300 |
| 2018/08/02 | 95 | 96 | 94 | 94 | -1 | -1.1% | 734,800 |
| 2018/08/01 | 97 | 97 | 95 | 95 | -2 | -2.1% | 646,300 |
1601～
1650
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
