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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 19 | 20 | 18 | 19 | +1 | +5.6% | 1,338,400 |
| 2024/09/17 | 19 | 20 | 18 | 18 | -1 | -5.3% | 3,462,200 |
| 2024/09/13 | 20 | 20 | 19 | 19 | ±0 | ±0% | 4,612,200 |
| 2024/09/12 | 20 | 20 | 19 | 19 | -1 | -5% | 493,000 |
| 2024/09/11 | 19 | 20 | 19 | 20 | +1 | +5.3% | 572,200 |
| 2024/09/10 | 19 | 20 | 19 | 19 | -1 | -5% | 1,466,500 |
| 2024/09/09 | 19 | 20 | 18 | 20 | +1 | +5.3% | 7,235,200 |
| 2024/09/06 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,008,600 |
| 2024/09/05 | 19 | 20 | 19 | 19 | ±0 | ±0% | 2,571,000 |
| 2024/09/04 | 20 | 20 | 19 | 19 | -1 | -5% | 1,660,400 |
| 2024/09/03 | 22 | 22 | 19 | 20 | -1 | -4.8% | 15,445,000 |
| 2024/09/02 | 20 | 22 | 20 | 21 | +1 | +5% | 3,024,500 |
| 2024/08/30 | 20 | 21 | 19 | 20 | -1 | -4.8% | 3,498,700 |
| 2024/08/29 | 21 | 22 | 20 | 21 | ±0 | ±0% | 5,448,300 |
| 2024/08/28 | 19 | 23 | 19 | 21 | +1 | +5% | 18,699,900 |
| 2024/08/27 | 19 | 20 | 19 | 20 | +1 | +5.3% | 308,400 |
| 2024/08/26 | 19 | 20 | 19 | 19 | ±0 | ±0% | 965,400 |
| 2024/08/23 | 19 | 20 | 19 | 19 | -1 | -5% | 401,600 |
| 2024/08/22 | 20 | 20 | 19 | 20 | ±0 | ±0% | 367,600 |
| 2024/08/21 | 19 | 20 | 19 | 20 | ±0 | ±0% | 1,041,200 |
| 2024/08/20 | 19 | 20 | 18 | 20 | +1 | +5.3% | 1,281,100 |
| 2024/08/19 | 18 | 19 | 18 | 19 | ±0 | ±0% | 391,800 |
| 2024/08/16 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,090,000 |
| 2024/08/15 | 19 | 20 | 18 | 19 | -1 | -5% | 3,814,600 |
| 2024/08/14 | 20 | 20 | 19 | 20 | ±0 | ±0% | 1,027,800 |
| 2024/08/13 | 19 | 20 | 19 | 20 | ±0 | ±0% | 1,116,600 |
| 2024/08/09 | 19 | 20 | 18 | 20 | +1 | +5.3% | 1,765,300 |
| 2024/08/08 | 19 | 19 | 18 | 19 | ±0 | ±0% | 1,348,100 |
| 2024/08/07 | 18 | 19 | 18 | 19 | +1 | +5.6% | 898,100 |
| 2024/08/06 | 18 | 19 | 17 | 18 | -1 | -5.3% | 2,726,800 |
| 2024/08/05 | 19 | 19 | 18 | 19 | -1 | -5% | 4,859,500 |
| 2024/08/02 | 19 | 20 | 18 | 20 | +1 | +5.3% | 3,941,700 |
| 2024/08/01 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,082,200 |
| 2024/07/31 | 19 | 20 | 19 | 19 | ±0 | ±0% | 608,500 |
| 2024/07/30 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,599,000 |
| 2024/07/29 | 19 | 20 | 19 | 19 | ±0 | ±0% | 914,900 |
| 2024/07/26 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,009,800 |
| 2024/07/25 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,591,300 |
| 2024/07/24 | 19 | 20 | 19 | 19 | ±0 | ±0% | 828,000 |
| 2024/07/23 | 19 | 20 | 19 | 19 | ±0 | ±0% | 661,000 |
| 2024/07/22 | 20 | 20 | 19 | 19 | ±0 | ±0% | 829,500 |
| 2024/07/19 | 20 | 20 | 19 | 19 | -1 | -5% | 589,700 |
| 2024/07/18 | 20 | 20 | 19 | 20 | ±0 | ±0% | 523,400 |
| 2024/07/17 | 20 | 20 | 19 | 20 | ±0 | ±0% | 310,700 |
| 2024/07/16 | 20 | 20 | 19 | 20 | ±0 | ±0% | 492,100 |
| 2024/07/12 | 19 | 20 | 18 | 20 | +1 | +5.3% | 2,757,000 |
| 2024/07/11 | 19 | 20 | 18 | 19 | ±0 | ±0% | 6,727,700 |
| 2024/07/10 | 19 | 20 | 19 | 19 | ±0 | ±0% | 1,308,500 |
| 2024/07/09 | 20 | 20 | 19 | 19 | -1 | -5% | 687,400 |
| 2024/07/08 | 20 | 21 | 19 | 20 | ±0 | ±0% | 1,487,700 |
151～
200
件表示中 / 3692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 |
| 東京一番 | 45,800円 | +8.5% | +38.6% | 0.00% | 13.95倍 | 2.68倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ジュンテント | 49,500円 | +0.3% | -12.7% | 2.02% | 40.15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 | 89,600円 | +5.0% | +40.2% | 0.00% | 84.53倍 | -15.65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 |
| 伸和ＨＤ | 279,000円 | +3.0% | -4.3% | 1.15% | 26.92倍 | 6.99倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
市場注目の銘柄
チャート関連のコラム
