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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 126 | 128 | 126 | 127 | +1 | +0.8% | 3,500 |
| 2010/07/30 | 127 | 127 | 126 | 126 | -2 | -1.6% | 2,000 |
| 2010/07/29 | 126 | 128 | 126 | 128 | -1 | -0.8% | 4,500 |
| 2010/07/28 | 127 | 129 | 127 | 129 | +3 | +2.4% | 2,000 |
| 2010/07/27 | 126 | 128 | 125 | 126 | ±0 | ±0% | 4,000 |
| 2010/07/26 | 131 | 131 | 126 | 126 | -6 | -4.5% | 6,500 |
| 2010/07/23 | 133 | 133 | 131 | 132 | -5 | -3.6% | 7,500 |
| 2010/07/22 | 137 | 137 | 132 | 137 | ±0 | ±0% | 2,500 |
| 2010/07/21 | 136 | 137 | 131 | 137 | ±0 | ±0% | 9,000 |
| 2010/07/20 | 139 | 139 | 137 | 137 | -7 | -4.9% | 9,500 |
| 2010/07/16 | 144 | 144 | 141 | 144 | ±0 | ±0% | 6,000 |
| 2010/07/15 | 144 | 144 | 144 | 144 | -2 | -1.4% | 500 |
| 2010/07/14 | 146 | 146 | 146 | 146 | +2 | +1.4% | 1,000 |
| 2010/07/13 | 144 | 144 | 144 | 144 | ±0 | ±0% | 500 |
| 2010/07/12 | 146 | 146 | 144 | 144 | -2 | -1.4% | 3,500 |
| 2010/07/09 | 146 | 146 | 146 | 146 | ±0 | ±0% | 1,000 |
| 2010/07/08 | 150 | 150 | 146 | 146 | -4 | -2.7% | 1,000 |
| 2010/07/07 | 150 | 150 | 150 | 150 | -3 | -2% | 2,500 |
| 2010/07/06 | 154 | 154 | 153 | 153 | +3 | +2% | 1,500 |
| 2010/07/05 | 158 | 158 | 150 | 150 | +6 | +4.2% | 13,000 |
| 2010/07/02 | 141 | 144 | 141 | 144 | - | - | 1,500 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 140 | 140 | 139 | 139 | -2 | -1.4% | 3,500 |
| 2010/06/29 | 140 | 141 | 140 | 141 | -1 | -0.7% | 1,000 |
| 2010/06/28 | 142 | 142 | 142 | 142 | -2 | -1.4% | 1,500 |
| 2010/06/25 | 147 | 147 | 144 | 144 | -3 | -2% | 2,000 |
| 2010/06/24 | 148 | 148 | 147 | 147 | ±0 | ±0% | 1,000 |
| 2010/06/23 | 145 | 147 | 145 | 147 | +3 | +2.1% | 2,000 |
| 2010/06/22 | 144 | 144 | 144 | 144 | ±0 | ±0% | 1,500 |
| 2010/06/21 | 144 | 144 | 144 | 144 | -2 | -1.4% | 3,500 |
| 2010/06/18 | 146 | 146 | 146 | 146 | -2 | -1.4% | 3,000 |
| 2010/06/17 | 145 | 148 | 145 | 148 | +3 | +2.1% | 4,000 |
| 2010/06/16 | 146 | 146 | 145 | 145 | -1 | -0.7% | 2,500 |
| 2010/06/15 | 146 | 146 | 146 | 146 | -1 | -0.7% | 1,000 |
| 2010/06/14 | 147 | 147 | 147 | 147 | +1 | +0.7% | 2,000 |
| 2010/06/11 | 149 | 149 | 146 | 146 | -3 | -2% | 4,500 |
| 2010/06/10 | 148 | 149 | 145 | 149 | ±0 | ±0% | 6,000 |
| 2010/06/09 | 149 | 149 | 149 | 149 | -2 | -1.3% | 3,500 |
| 2010/06/08 | 154 | 154 | 150 | 151 | +1 | +0.7% | 2,500 |
| 2010/06/07 | 160 | 160 | 150 | 150 | -7 | -4.5% | 15,000 |
| 2010/06/04 | 154 | 157 | 153 | 157 | +4 | +2.6% | 4,000 |
| 2010/06/03 | 157 | 157 | 153 | 153 | -2 | -1.3% | 2,500 |
| 2010/06/02 | 153 | 155 | 151 | 155 | +3 | +2% | 3,500 |
| 2010/06/01 | 151 | 152 | 151 | 152 | -4 | -2.6% | 2,000 |
| 2010/05/31 | 156 | 156 | 156 | 156 | -1 | -0.6% | 500 |
| 2010/05/28 | 156 | 157 | 156 | 157 | +3 | +1.9% | 2,000 |
| 2010/05/27 | 149 | 154 | 143 | 154 | ±0 | ±0% | 6,500 |
| 2010/05/26 | 154 | 154 | 153 | 154 | -5 | -3.1% | 3,000 |
| 2010/05/25 | 164 | 164 | 157 | 159 | -4 | -2.5% | 1,500 |
| 2010/05/24 | 168 | 168 | 163 | 163 | +8 | +5.2% | 2,500 |
3601～
3650
件表示中 / 3683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 | 91,100円 | - | - | - | - | -15.76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 |
| リネットＪＰＮ | 27,200円 | -14.4% | - | 0.00% | 19.85倍 | 15.52倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| 伸和ＨＤ | 282,500円 | +3.0% | -4.3% | 1.13% | 27.26倍 | 7.06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
