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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 106 | 109 | 105 | 108 | +2 | +1.9% | 1,160,400 |
| 2018/05/18 | 110 | 111 | 104 | 106 | -2 | -1.9% | 1,975,000 |
| 2018/05/17 | 102 | 113 | 102 | 108 | +7 | +6.9% | 5,626,900 |
| 2018/05/16 | 101 | 103 | 98 | 101 | -5 | -4.7% | 2,981,100 |
| 2018/05/15 | 111 | 111 | 105 | 106 | -5 | -4.5% | 2,058,500 |
| 2018/05/14 | 112 | 113 | 110 | 111 | -1 | -0.9% | 1,038,700 |
| 2018/05/11 | 111 | 116 | 110 | 112 | +1 | +0.9% | 2,240,300 |
| 2018/05/10 | 115 | 115 | 110 | 111 | -2 | -1.8% | 2,228,600 |
| 2018/05/09 | 119 | 122 | 112 | 113 | -5 | -4.2% | 6,281,500 |
| 2018/05/08 | 110 | 127 | 107 | 118 | +8 | +7.3% | 11,967,800 |
| 2018/05/07 | 113 | 114 | 109 | 110 | -6 | -5.2% | 3,215,900 |
| 2018/05/02 | 112 | 117 | 110 | 116 | +2 | +1.8% | 3,840,500 |
| 2018/05/01 | 119 | 121 | 113 | 114 | -8 | -6.6% | 5,199,600 |
| 2018/04/27 | 134 | 134 | 121 | 122 | -20 | -14.1% | 7,774,700 |
| 2018/04/26 | 157 | 161 | 131 | 142 | +17 | +13.6% | 29,753,000 |
| 2018/04/25 | 145 | 150 | 123 | 125 | -28 | -18.3% | 20,435,500 |
| 2018/04/24 | 138 | 158 | 132 | 153 | +45 | +41.7% | 48,077,300 |
| 2018/04/23 | 80 | 108 | 78 | 108 | +30 | +38.5% | 19,363,800 |
| 2018/04/20 | 77 | 78 | 76 | 78 | +1 | +1.3% | 49,400 |
| 2018/04/19 | 78 | 78 | 77 | 77 | ±0 | ±0% | 66,700 |
| 2018/04/18 | 77 | 78 | 77 | 77 | ±0 | ±0% | 93,000 |
| 2018/04/17 | 77 | 78 | 76 | 77 | ±0 | ±0% | 33,800 |
| 2018/04/16 | 79 | 79 | 76 | 77 | -2 | -2.5% | 156,700 |
| 2018/04/13 | 79 | 79 | 78 | 79 | ±0 | ±0% | 42,800 |
| 2018/04/12 | 78 | 79 | 77 | 79 | +2 | +2.6% | 77,400 |
| 2018/04/11 | 77 | 80 | 77 | 77 | ±0 | ±0% | 430,100 |
| 2018/04/10 | 77 | 78 | 77 | 77 | +1 | +1.3% | 34,000 |
| 2018/04/09 | 76 | 78 | 76 | 76 | ±0 | ±0% | 49,900 |
| 2018/04/06 | 77 | 77 | 76 | 76 | ±0 | ±0% | 85,400 |
| 2018/04/05 | 77 | 77 | 76 | 76 | ±0 | ±0% | 24,600 |
| 2018/04/04 | 77 | 77 | 76 | 76 | ±0 | ±0% | 30,500 |
| 2018/04/03 | 76 | 77 | 76 | 76 | ±0 | ±0% | 17,700 |
| 2018/04/02 | 77 | 77 | 76 | 76 | ±0 | ±0% | 40,600 |
| 2018/03/30 | 76 | 77 | 76 | 76 | ±0 | ±0% | 25,500 |
| 2018/03/29 | 76 | 77 | 76 | 76 | ±0 | ±0% | 89,100 |
| 2018/03/28 | 76 | 78 | 75 | 76 | ±0 | ±0% | 228,500 |
| 2018/03/27 | 76 | 76 | 75 | 76 | +1 | +1.3% | 31,000 |
| 2018/03/26 | 75 | 76 | 74 | 75 | ±0 | ±0% | 191,100 |
| 2018/03/23 | 76 | 77 | 75 | 75 | -3 | -3.8% | 182,000 |
| 2018/03/22 | 77 | 78 | 77 | 78 | +1 | +1.3% | 70,600 |
| 2018/03/20 | 77 | 78 | 77 | 77 | ±0 | ±0% | 53,000 |
| 2018/03/19 | 80 | 80 | 77 | 77 | -3 | -3.8% | 305,100 |
| 2018/03/16 | 77 | 80 | 77 | 80 | +2 | +2.6% | 281,500 |
| 2018/03/15 | 77 | 78 | 77 | 78 | +1 | +1.3% | 29,200 |
| 2018/03/14 | 77 | 78 | 77 | 77 | -1 | -1.3% | 69,000 |
| 2018/03/13 | 77 | 78 | 77 | 78 | +1 | +1.3% | 102,800 |
| 2018/03/12 | 77 | 78 | 77 | 77 | ±0 | ±0% | 12,900 |
| 2018/03/09 | 77 | 77 | 76 | 77 | ±0 | ±0% | 26,700 |
| 2018/03/08 | 78 | 78 | 77 | 77 | +1 | +1.3% | 47,900 |
| 2018/03/07 | 77 | 78 | 76 | 76 | -1 | -1.3% | 44,200 |
1701～
1750
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
