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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 97 | 98 | 95 | 97 | ±0 | ±0% | 472,000 |
| 2018/07/30 | 100 | 100 | 97 | 97 | -2 | -2% | 734,700 |
| 2018/07/27 | 98 | 102 | 97 | 99 | +2 | +2.1% | 1,771,800 |
| 2018/07/26 | 97 | 100 | 97 | 97 | ±0 | ±0% | 882,400 |
| 2018/07/25 | 98 | 99 | 96 | 97 | -1 | -1% | 672,100 |
| 2018/07/24 | 94 | 101 | 94 | 98 | +5 | +5.4% | 2,489,100 |
| 2018/07/23 | 96 | 96 | 92 | 93 | -3 | -3.1% | 875,500 |
| 2018/07/20 | 98 | 98 | 95 | 96 | -2 | -2% | 1,135,900 |
| 2018/07/19 | 100 | 101 | 98 | 98 | -1 | -1% | 506,900 |
| 2018/07/18 | 100 | 102 | 99 | 99 | ±0 | ±0% | 981,600 |
| 2018/07/17 | 99 | 101 | 99 | 99 | ±0 | ±0% | 555,400 |
| 2018/07/13 | 101 | 102 | 99 | 99 | -1 | -1% | 841,300 |
| 2018/07/12 | 99 | 102 | 98 | 100 | -1 | -1% | 981,800 |
| 2018/07/11 | 104 | 105 | 101 | 101 | -3 | -2.9% | 1,221,900 |
| 2018/07/10 | 105 | 107 | 104 | 104 | ±0 | ±0% | 680,500 |
| 2018/07/09 | 105 | 107 | 103 | 104 | ±0 | ±0% | 659,500 |
| 2018/07/06 | 104 | 106 | 101 | 104 | +2 | +2% | 1,175,700 |
| 2018/07/05 | 111 | 112 | 102 | 102 | -10 | -8.9% | 2,765,000 |
| 2018/07/04 | 115 | 117 | 112 | 112 | -3 | -2.6% | 1,758,300 |
| 2018/07/03 | 116 | 120 | 113 | 115 | +2 | +1.8% | 2,852,000 |
| 2018/07/02 | 115 | 117 | 113 | 113 | -2 | -1.7% | 1,877,000 |
| 2018/06/29 | 115 | 118 | 111 | 115 | +1 | +0.9% | 1,942,000 |
| 2018/06/28 | 118 | 118 | 112 | 114 | -5 | -4.2% | 2,293,700 |
| 2018/06/27 | 113 | 123 | 113 | 119 | +5 | +4.4% | 3,117,500 |
| 2018/06/26 | 108 | 126 | 107 | 114 | +3 | +2.7% | 4,989,200 |
| 2018/06/25 | 115 | 116 | 110 | 111 | -7 | -5.9% | 3,879,100 |
| 2018/06/22 | 126 | 128 | 118 | 118 | -6 | -4.8% | 5,920,900 |
| 2018/06/21 | 115 | 144 | 112 | 124 | +9 | +7.8% | 18,058,900 |
| 2018/06/20 | 117 | 119 | 109 | 115 | +2 | +1.8% | 4,722,800 |
| 2018/06/19 | 103 | 116 | 102 | 113 | +11 | +10.8% | 5,174,800 |
| 2018/06/18 | 106 | 106 | 102 | 102 | -2 | -1.9% | 474,300 |
| 2018/06/15 | 105 | 105 | 103 | 104 | -1 | -1% | 667,300 |
| 2018/06/14 | 106 | 108 | 103 | 105 | -2 | -1.9% | 993,100 |
| 2018/06/13 | 108 | 109 | 105 | 107 | -1 | -0.9% | 629,900 |
| 2018/06/12 | 110 | 112 | 105 | 108 | ±0 | ±0% | 1,437,800 |
| 2018/06/11 | 103 | 111 | 101 | 108 | +6 | +5.9% | 3,158,600 |
| 2018/06/08 | 103 | 105 | 101 | 102 | +1 | +1% | 968,900 |
| 2018/06/07 | 100 | 105 | 98 | 101 | +3 | +3.1% | 2,187,400 |
| 2018/06/06 | 96 | 114 | 94 | 98 | +2 | +2.1% | 8,555,600 |
| 2018/06/05 | 99 | 100 | 94 | 96 | -3 | -3% | 1,202,900 |
| 2018/06/04 | 102 | 102 | 99 | 99 | -3 | -2.9% | 839,500 |
| 2018/06/01 | 102 | 105 | 102 | 102 | -2 | -1.9% | 404,300 |
| 2018/05/31 | 104 | 106 | 102 | 104 | +2 | +2% | 739,900 |
| 2018/05/30 | 100 | 104 | 100 | 102 | +1 | +1% | 482,700 |
| 2018/05/29 | 105 | 105 | 101 | 101 | -2 | -1.9% | 772,500 |
| 2018/05/28 | 107 | 108 | 102 | 103 | -4 | -3.7% | 1,231,000 |
| 2018/05/25 | 108 | 109 | 106 | 107 | -2 | -1.8% | 843,100 |
| 2018/05/24 | 112 | 113 | 109 | 109 | -4 | -3.5% | 1,206,400 |
| 2018/05/23 | 110 | 116 | 109 | 113 | +6 | +5.6% | 5,082,600 |
| 2018/05/22 | 109 | 109 | 105 | 107 | -1 | -0.9% | 929,100 |
1651～
1700
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
