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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 93 | 94 | 92 | 92 | -1 | -1.1% | 133,300 |
| 2017/02/27 | 93 | 94 | 92 | 93 | ±0 | ±0% | 56,100 |
| 2017/02/24 | 93 | 94 | 92 | 93 | +1 | +1.1% | 209,400 |
| 2017/02/23 | 93 | 94 | 92 | 92 | -1 | -1.1% | 110,100 |
| 2017/02/22 | 92 | 93 | 91 | 93 | +2 | +2.2% | 255,000 |
| 2017/02/21 | 91 | 92 | 91 | 91 | -1 | -1.1% | 114,500 |
| 2017/02/20 | 92 | 93 | 91 | 92 | -1 | -1.1% | 154,200 |
| 2017/02/17 | 92 | 93 | 92 | 93 | +1 | +1.1% | 67,800 |
| 2017/02/16 | 93 | 93 | 92 | 92 | ±0 | ±0% | 106,700 |
| 2017/02/15 | 93 | 93 | 92 | 92 | -2 | -2.1% | 120,700 |
| 2017/02/14 | 94 | 95 | 92 | 94 | -1 | -1.1% | 473,300 |
| 2017/02/13 | 95 | 96 | 95 | 95 | ±0 | ±0% | 98,600 |
| 2017/02/10 | 95 | 96 | 94 | 95 | ±0 | ±0% | 144,200 |
| 2017/02/09 | 95 | 96 | 94 | 95 | -1 | -1% | 162,900 |
| 2017/02/08 | 96 | 97 | 94 | 96 | +1 | +1.1% | 257,400 |
| 2017/02/07 | 94 | 96 | 93 | 95 | +1 | +1.1% | 265,600 |
| 2017/02/06 | 94 | 94 | 92 | 94 | ±0 | ±0% | 117,500 |
| 2017/02/03 | 94 | 94 | 93 | 94 | ±0 | ±0% | 140,500 |
| 2017/02/02 | 92 | 94 | 92 | 94 | +2 | +2.2% | 430,000 |
| 2017/02/01 | 93 | 93 | 92 | 92 | -1 | -1.1% | 188,900 |
| 2017/01/31 | 93 | 94 | 92 | 93 | -1 | -1.1% | 75,600 |
| 2017/01/30 | 94 | 94 | 93 | 94 | ±0 | ±0% | 51,300 |
| 2017/01/27 | 94 | 94 | 93 | 94 | ±0 | ±0% | 86,800 |
| 2017/01/26 | 94 | 94 | 93 | 94 | ±0 | ±0% | 52,000 |
| 2017/01/25 | 93 | 94 | 93 | 94 | +1 | +1.1% | 86,600 |
| 2017/01/24 | 92 | 94 | 92 | 93 | ±0 | ±0% | 80,800 |
| 2017/01/23 | 93 | 94 | 92 | 93 | -1 | -1.1% | 211,000 |
| 2017/01/20 | 94 | 95 | 93 | 94 | ±0 | ±0% | 108,500 |
| 2017/01/19 | 94 | 99 | 93 | 94 | ±0 | ±0% | 1,045,100 |
| 2017/01/18 | 92 | 94 | 92 | 94 | +1 | +1.1% | 135,900 |
| 2017/01/17 | 93 | 93 | 91 | 93 | ±0 | ±0% | 174,400 |
| 2017/01/16 | 93 | 94 | 92 | 93 | +1 | +1.1% | 118,200 |
| 2017/01/13 | 92 | 93 | 92 | 92 | ±0 | ±0% | 54,000 |
| 2017/01/12 | 94 | 94 | 92 | 92 | -2 | -2.1% | 90,300 |
| 2017/01/11 | 93 | 95 | 92 | 94 | +1 | +1.1% | 154,700 |
| 2017/01/10 | 93 | 94 | 92 | 93 | ±0 | ±0% | 105,100 |
| 2017/01/06 | 94 | 94 | 92 | 93 | ±0 | ±0% | 81,300 |
| 2017/01/05 | 93 | 94 | 92 | 93 | ±0 | ±0% | 106,000 |
| 2017/01/04 | 93 | 93 | 92 | 93 | ±0 | ±0% | 148,600 |
| 2016/12/30 | 92 | 93 | 91 | 93 | ±0 | ±0% | 98,200 |
| 2016/12/29 | 93 | 93 | 91 | 93 | ±0 | ±0% | 144,400 |
| 2016/12/28 | 92 | 93 | 91 | 93 | ±0 | ±0% | 254,700 |
| 2016/12/27 | 94 | 95 | 92 | 93 | -1 | -1.1% | 475,200 |
| 2016/12/26 | 95 | 95 | 94 | 94 | ±0 | ±0% | 380,700 |
| 2016/12/22 | 95 | 96 | 94 | 94 | -2 | -2.1% | 404,600 |
| 2016/12/21 | 96 | 99 | 95 | 96 | ±0 | ±0% | 703,500 |
| 2016/12/20 | 96 | 97 | 95 | 96 | ±0 | ±0% | 203,800 |
| 2016/12/19 | 95 | 96 | 94 | 96 | +1 | +1.1% | 211,200 |
| 2016/12/16 | 95 | 97 | 94 | 95 | ±0 | ±0% | 475,600 |
| 2016/12/15 | 96 | 98 | 94 | 95 | -1 | -1% | 582,400 |
2001～
2050
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
