ＺＯＺＯ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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,215 | 3,260 | 3,205 | 3,240 | +25 | +0.8% | 306,800 |
| 2022/12/23 | 3,190 | 3,220 | 3,165 | 3,215 | -5 | -0.2% | 312,000 |
| 2022/12/22 | 3,215 | 3,230 | 3,190 | 3,220 | +30 | +0.9% | 393,100 |
| 2022/12/21 | 3,175 | 3,230 | 3,155 | 3,190 | +15 | +0.5% | 705,800 |
| 2022/12/20 | 3,245 | 3,250 | 3,150 | 3,175 | -80 | -2.5% | 581,600 |
| 2022/12/19 | 3,250 | 3,280 | 3,235 | 3,255 | ±0 | ±0% | 374,600 |
| 2022/12/16 | 3,250 | 3,270 | 3,235 | 3,255 | -65 | -2% | 552,100 |
| 2022/12/15 | 3,310 | 3,340 | 3,285 | 3,320 | +20 | +0.6% | 424,300 |
| 2022/12/14 | 3,345 | 3,350 | 3,280 | 3,300 | -5 | -0.2% | 338,200 |
| 2022/12/13 | 3,350 | 3,355 | 3,295 | 3,305 | -60 | -1.8% | 529,400 |
| 2022/12/12 | 3,345 | 3,390 | 3,320 | 3,365 | +15 | +0.4% | 432,600 |
| 2022/12/09 | 3,305 | 3,375 | 3,295 | 3,350 | +75 | +2.3% | 759,000 |
| 2022/12/08 | 3,240 | 3,290 | 3,210 | 3,275 | -30 | -0.9% | 755,100 |
| 2022/12/07 | 3,320 | 3,360 | 3,300 | 3,305 | -55 | -1.6% | 688,700 |
| 2022/12/06 | 3,375 | 3,385 | 3,325 | 3,360 | -35 | -1% | 699,700 |
| 2022/12/05 | 3,340 | 3,400 | 3,325 | 3,395 | +15 | +0.4% | 628,800 |
| 2022/12/02 | 3,445 | 3,455 | 3,355 | 3,380 | -60 | -1.7% | 766,500 |
| 2022/12/01 | 3,505 | 3,510 | 3,425 | 3,440 | +15 | +0.4% | 1,195,100 |
| 2022/11/30 | 3,395 | 3,460 | 3,370 | 3,425 | +30 | +0.9% | 2,012,600 |
| 2022/11/29 | 3,315 | 3,460 | 3,290 | 3,395 | +125 | +3.8% | 2,392,500 |
| 2022/11/28 | 3,255 | 3,310 | 3,225 | 3,270 | +25 | +0.8% | 594,300 |
| 2022/11/25 | 3,265 | 3,295 | 3,230 | 3,245 | -20 | -0.6% | 411,000 |
| 2022/11/24 | 3,200 | 3,315 | 3,200 | 3,265 | +150 | +4.8% | 1,245,600 |
| 2022/11/22 | 3,100 | 3,130 | 3,085 | 3,115 | -10 | -0.3% | 418,400 |
| 2022/11/21 | 3,085 | 3,145 | 3,080 | 3,125 | +35 | +1.1% | 608,600 |
| 2022/11/18 | 3,185 | 3,190 | 3,090 | 3,090 | -95 | -3% | 714,000 |
| 2022/11/17 | 3,210 | 3,225 | 3,180 | 3,185 | -60 | -1.8% | 454,200 |
| 2022/11/16 | 3,285 | 3,285 | 3,220 | 3,245 | ±0 | ±0% | 578,900 |
| 2022/11/15 | 3,270 | 3,270 | 3,185 | 3,245 | -20 | -0.6% | 480,500 |
| 2022/11/14 | 3,300 | 3,365 | 3,255 | 3,265 | -25 | -0.8% | 1,136,500 |
| 2022/11/11 | 3,245 | 3,290 | 3,210 | 3,290 | +180 | +5.8% | 836,200 |
| 2022/11/10 | 3,190 | 3,190 | 3,095 | 3,110 | -60 | -1.9% | 451,400 |
| 2022/11/09 | 3,215 | 3,235 | 3,165 | 3,170 | -5 | -0.2% | 440,300 |
| 2022/11/08 | 3,150 | 3,185 | 3,135 | 3,175 | +15 | +0.5% | 588,800 |
| 2022/11/07 | 3,185 | 3,185 | 3,110 | 3,160 | -20 | -0.6% | 579,400 |
| 2022/11/04 | 3,175 | 3,225 | 3,150 | 3,180 | ±0 | ±0% | 958,200 |
| 2022/11/02 | 3,195 | 3,235 | 3,155 | 3,180 | -65 | -2% | 589,000 |
| 2022/11/01 | 3,190 | 3,275 | 3,170 | 3,245 | +80 | +2.5% | 1,094,200 |
| 2022/10/31 | 3,150 | 3,265 | 3,055 | 3,165 | +55 | +1.8% | 1,833,900 |
| 2022/10/28 | 3,075 | 3,135 | 3,045 | 3,110 | -15 | -0.5% | 3,027,100 |
| 2022/10/27 | 3,130 | 3,200 | 3,125 | 3,125 | -35 | -1.1% | 982,800 |
| 2022/10/26 | 3,125 | 3,195 | 3,120 | 3,160 | +100 | +3.3% | 996,700 |
| 2022/10/25 | 3,065 | 3,115 | 3,040 | 3,060 | +20 | +0.7% | 1,008,600 |
| 2022/10/24 | 3,040 | 3,055 | 3,010 | 3,040 | +10 | +0.3% | 1,127,800 |
| 2022/10/21 | 3,010 | 3,050 | 2,990 | 3,030 | +10 | +0.3% | 775,400 |
| 2022/10/20 | 3,030 | 3,035 | 2,976 | 3,020 | -65 | -2.1% | 955,300 |
| 2022/10/19 | 3,155 | 3,175 | 3,080 | 3,085 | -55 | -1.8% | 779,900 |
| 2022/10/18 | 3,115 | 3,175 | 3,105 | 3,140 | +95 | +3.1% | 1,120,800 |
| 2022/10/17 | 3,000 | 3,065 | 2,995 | 3,045 | ±0 | ±0% | 665,100 |
| 2022/10/14 | 3,040 | 3,070 | 3,015 | 3,045 | +56 | +1.9% | 657,600 |
651～
700
件表示中 / 4328件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＺＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＺＯ | 146,400円 | +8.6% | +6.5% | 2.66% | 27.09倍 | 13.12倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| ゼンショーＨＤ | 982,700円 | +7.6% | +7.7% | 0.71% | 37.66倍 | 7.36倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| ＭｏｎｏｔａＲＯ | 266,700円 | +13.9% | +15.3% | 1.16% | 43.76倍 | 11.67倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| マツキヨココカラ | 314,200円 | +3.6% | +3.7% | 1.46% | 22.13倍 | 2.40倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| Ｆ＆ＬＣ | 845,300円 | +16.6% | +50.1% | 0.35% | 45.56倍 | 11.18倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
