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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 88 | 88 | 87 | 88 | ±0 | ±0% | 51,700 |
| 2017/05/12 | 88 | 88 | 87 | 88 | +1 | +1.1% | 51,400 |
| 2017/05/11 | 88 | 88 | 87 | 87 | ±0 | ±0% | 49,100 |
| 2017/05/10 | 87 | 89 | 87 | 87 | ±0 | ±0% | 67,900 |
| 2017/05/09 | 88 | 89 | 87 | 87 | -1 | -1.1% | 106,300 |
| 2017/05/08 | 88 | 88 | 87 | 88 | +1 | +1.1% | 79,700 |
| 2017/05/02 | 88 | 89 | 87 | 87 | -1 | -1.1% | 127,600 |
| 2017/05/01 | 87 | 88 | 86 | 88 | +2 | +2.3% | 71,100 |
| 2017/04/28 | 88 | 88 | 86 | 86 | ±0 | ±0% | 31,000 |
| 2017/04/27 | 87 | 88 | 86 | 86 | -1 | -1.1% | 73,800 |
| 2017/04/26 | 86 | 88 | 86 | 87 | +2 | +2.4% | 82,700 |
| 2017/04/25 | 86 | 87 | 85 | 85 | ±0 | ±0% | 27,100 |
| 2017/04/24 | 86 | 86 | 85 | 85 | ±0 | ±0% | 33,400 |
| 2017/04/21 | 86 | 87 | 85 | 85 | -1 | -1.2% | 63,900 |
| 2017/04/20 | 85 | 86 | 85 | 86 | ±0 | ±0% | 17,800 |
| 2017/04/19 | 84 | 86 | 84 | 86 | +2 | +2.4% | 54,900 |
| 2017/04/18 | 83 | 85 | 82 | 84 | +1 | +1.2% | 75,100 |
| 2017/04/17 | 81 | 83 | 81 | 83 | +1 | +1.2% | 36,400 |
| 2017/04/14 | 82 | 83 | 82 | 82 | -1 | -1.2% | 100,000 |
| 2017/04/13 | 82 | 83 | 81 | 83 | +1 | +1.2% | 142,400 |
| 2017/04/12 | 84 | 84 | 82 | 82 | -2 | -2.4% | 171,800 |
| 2017/04/11 | 84 | 85 | 84 | 84 | -2 | -2.3% | 66,300 |
| 2017/04/10 | 84 | 86 | 84 | 86 | +2 | +2.4% | 61,500 |
| 2017/04/07 | 84 | 86 | 84 | 84 | ±0 | ±0% | 87,700 |
| 2017/04/06 | 86 | 86 | 84 | 84 | -2 | -2.3% | 222,700 |
| 2017/04/05 | 86 | 87 | 86 | 86 | ±0 | ±0% | 49,400 |
| 2017/04/04 | 87 | 87 | 86 | 86 | -1 | -1.1% | 90,500 |
| 2017/04/03 | 89 | 89 | 87 | 87 | -2 | -2.2% | 184,400 |
| 2017/03/31 | 88 | 89 | 87 | 89 | +2 | +2.3% | 66,300 |
| 2017/03/30 | 88 | 89 | 87 | 87 | -2 | -2.2% | 169,500 |
| 2017/03/29 | 89 | 89 | 87 | 89 | +1 | +1.1% | 52,300 |
| 2017/03/28 | 89 | 89 | 87 | 88 | ±0 | ±0% | 77,100 |
| 2017/03/27 | 89 | 89 | 88 | 88 | -1 | -1.1% | 84,200 |
| 2017/03/24 | 89 | 89 | 88 | 89 | +1 | +1.1% | 65,100 |
| 2017/03/23 | 89 | 89 | 88 | 88 | -1 | -1.1% | 106,200 |
| 2017/03/22 | 89 | 90 | 88 | 89 | -1 | -1.1% | 164,600 |
| 2017/03/21 | 91 | 91 | 90 | 90 | ±0 | ±0% | 52,700 |
| 2017/03/17 | 90 | 91 | 90 | 90 | ±0 | ±0% | 33,700 |
| 2017/03/16 | 90 | 91 | 90 | 90 | ±0 | ±0% | 102,000 |
| 2017/03/15 | 91 | 91 | 90 | 90 | ±0 | ±0% | 57,300 |
| 2017/03/14 | 90 | 91 | 90 | 90 | ±0 | ±0% | 51,800 |
| 2017/03/13 | 91 | 91 | 90 | 90 | -1 | -1.1% | 122,200 |
| 2017/03/10 | 91 | 92 | 90 | 91 | ±0 | ±0% | 40,000 |
| 2017/03/09 | 91 | 92 | 90 | 91 | +1 | +1.1% | 127,600 |
| 2017/03/08 | 92 | 92 | 90 | 90 | -1 | -1.1% | 322,200 |
| 2017/03/07 | 93 | 93 | 91 | 91 | -2 | -2.2% | 109,100 |
| 2017/03/06 | 92 | 93 | 92 | 93 | +1 | +1.1% | 25,400 |
| 2017/03/03 | 92 | 93 | 92 | 92 | ±0 | ±0% | 35,300 |
| 2017/03/02 | 93 | 93 | 92 | 92 | ±0 | ±0% | 53,600 |
| 2017/03/01 | 92 | 93 | 92 | 92 | ±0 | ±0% | 70,300 |
1951～
2000
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
