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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 87 | 88 | 87 | 87 | ±0 | ±0% | 33,000 |
| 2017/07/24 | 87 | 88 | 87 | 87 | ±0 | ±0% | 93,700 |
| 2017/07/21 | 88 | 88 | 87 | 87 | ±0 | ±0% | 56,700 |
| 2017/07/20 | 87 | 88 | 87 | 87 | ±0 | ±0% | 82,700 |
| 2017/07/19 | 87 | 88 | 87 | 87 | ±0 | ±0% | 56,500 |
| 2017/07/18 | 88 | 88 | 87 | 87 | ±0 | ±0% | 74,900 |
| 2017/07/14 | 88 | 88 | 87 | 87 | -1 | -1.1% | 41,000 |
| 2017/07/13 | 88 | 88 | 87 | 88 | ±0 | ±0% | 68,400 |
| 2017/07/12 | 87 | 88 | 87 | 88 | +1 | +1.1% | 38,200 |
| 2017/07/11 | 89 | 89 | 86 | 87 | -2 | -2.2% | 230,600 |
| 2017/07/10 | 88 | 89 | 87 | 89 | +1 | +1.1% | 186,700 |
| 2017/07/07 | 87 | 88 | 87 | 88 | +1 | +1.1% | 59,200 |
| 2017/07/06 | 87 | 88 | 87 | 87 | ±0 | ±0% | 26,800 |
| 2017/07/05 | 87 | 88 | 87 | 87 | ±0 | ±0% | 74,400 |
| 2017/07/04 | 87 | 88 | 87 | 87 | -1 | -1.1% | 115,600 |
| 2017/07/03 | 87 | 88 | 87 | 88 | +1 | +1.1% | 33,900 |
| 2017/06/30 | 87 | 88 | 87 | 87 | ±0 | ±0% | 48,100 |
| 2017/06/29 | 87 | 88 | 87 | 87 | ±0 | ±0% | 54,400 |
| 2017/06/28 | 88 | 88 | 87 | 87 | -2 | -2.2% | 129,100 |
| 2017/06/27 | 89 | 89 | 88 | 89 | +1 | +1.1% | 127,300 |
| 2017/06/26 | 88 | 89 | 87 | 88 | ±0 | ±0% | 224,700 |
| 2017/06/23 | 89 | 89 | 88 | 88 | ±0 | ±0% | 43,900 |
| 2017/06/22 | 88 | 89 | 88 | 88 | -1 | -1.1% | 121,400 |
| 2017/06/21 | 89 | 89 | 88 | 89 | ±0 | ±0% | 58,400 |
| 2017/06/20 | 89 | 89 | 88 | 89 | +1 | +1.1% | 66,100 |
| 2017/06/19 | 89 | 89 | 88 | 88 | ±0 | ±0% | 167,500 |
| 2017/06/16 | 88 | 89 | 88 | 88 | ±0 | ±0% | 53,600 |
| 2017/06/15 | 89 | 90 | 87 | 88 | -1 | -1.1% | 181,700 |
| 2017/06/14 | 88 | 89 | 87 | 89 | +2 | +2.3% | 146,200 |
| 2017/06/13 | 88 | 88 | 87 | 87 | -1 | -1.1% | 103,300 |
| 2017/06/12 | 88 | 88 | 87 | 88 | +1 | +1.1% | 64,300 |
| 2017/06/09 | 87 | 88 | 87 | 87 | ±0 | ±0% | 60,300 |
| 2017/06/08 | 87 | 88 | 87 | 87 | ±0 | ±0% | 58,600 |
| 2017/06/07 | 87 | 88 | 87 | 87 | ±0 | ±0% | 50,400 |
| 2017/06/06 | 88 | 88 | 87 | 87 | -1 | -1.1% | 182,500 |
| 2017/06/05 | 89 | 89 | 88 | 88 | ±0 | ±0% | 124,700 |
| 2017/06/02 | 88 | 90 | 88 | 88 | ±0 | ±0% | 136,800 |
| 2017/06/01 | 88 | 89 | 88 | 88 | -1 | -1.1% | 97,800 |
| 2017/05/31 | 89 | 89 | 88 | 89 | ±0 | ±0% | 88,000 |
| 2017/05/30 | 90 | 90 | 88 | 89 | ±0 | ±0% | 106,300 |
| 2017/05/29 | 90 | 90 | 89 | 89 | ±0 | ±0% | 102,600 |
| 2017/05/26 | 90 | 91 | 89 | 89 | -1 | -1.1% | 167,400 |
| 2017/05/25 | 89 | 90 | 89 | 90 | +1 | +1.1% | 139,300 |
| 2017/05/24 | 90 | 91 | 89 | 89 | -1 | -1.1% | 73,400 |
| 2017/05/23 | 90 | 91 | 89 | 90 | ±0 | ±0% | 126,800 |
| 2017/05/22 | 90 | 91 | 89 | 90 | +1 | +1.1% | 105,900 |
| 2017/05/19 | 87 | 91 | 87 | 89 | +2 | +2.3% | 380,900 |
| 2017/05/18 | 87 | 88 | 86 | 87 | -1 | -1.1% | 166,700 |
| 2017/05/17 | 88 | 89 | 87 | 88 | +1 | +1.1% | 54,900 |
| 2017/05/16 | 88 | 88 | 87 | 87 | -1 | -1.1% | 34,100 |
1901～
1950
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
