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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 2,685 | 2,693 | 2,617 | 2,626 | -29 | -1.1% | 1,956,500 |
| 2022/06/07 | 2,723 | 2,723 | 2,651 | 2,655 | -76 | -2.8% | 1,479,400 |
| 2022/06/06 | 2,714 | 2,750 | 2,692 | 2,731 | -37 | -1.3% | 1,329,600 |
| 2022/06/03 | 2,779 | 2,791 | 2,751 | 2,768 | +23 | +0.8% | 645,000 |
| 2022/06/02 | 2,785 | 2,788 | 2,719 | 2,745 | -49 | -1.8% | 868,100 |
| 2022/06/01 | 2,754 | 2,810 | 2,744 | 2,794 | +49 | +1.8% | 672,800 |
| 2022/05/31 | 2,772 | 2,781 | 2,732 | 2,745 | -48 | -1.7% | 2,128,300 |
| 2022/05/30 | 2,751 | 2,849 | 2,745 | 2,793 | +92 | +3.4% | 1,762,400 |
| 2022/05/27 | 2,755 | 2,755 | 2,697 | 2,701 | +6 | +0.2% | 1,044,100 |
| 2022/05/26 | 2,697 | 2,753 | 2,683 | 2,695 | -1 | ±0% | 959,600 |
| 2022/05/25 | 2,640 | 2,704 | 2,615 | 2,696 | +87 | +3.3% | 1,455,000 |
| 2022/05/24 | 2,658 | 2,665 | 2,600 | 2,609 | -62 | -2.3% | 1,145,500 |
| 2022/05/23 | 2,624 | 2,678 | 2,609 | 2,671 | +53 | +2% | 1,034,200 |
| 2022/05/20 | 2,634 | 2,637 | 2,569 | 2,618 | +48 | +1.9% | 1,141,100 |
| 2022/05/19 | 2,550 | 2,605 | 2,550 | 2,570 | -103 | -3.9% | 1,810,600 |
| 2022/05/18 | 2,722 | 2,730 | 2,655 | 2,673 | -12 | -0.4% | 601,600 |
| 2022/05/17 | 2,654 | 2,691 | 2,642 | 2,685 | -14 | -0.5% | 682,400 |
| 2022/05/16 | 2,712 | 2,733 | 2,679 | 2,699 | +29 | +1.1% | 1,084,100 |
| 2022/05/13 | 2,594 | 2,683 | 2,562 | 2,670 | +120 | +4.7% | 1,397,800 |
| 2022/05/12 | 2,614 | 2,619 | 2,535 | 2,550 | -114 | -4.3% | 1,152,900 |
| 2022/05/11 | 2,715 | 2,724 | 2,641 | 2,664 | -20 | -0.7% | 981,000 |
| 2022/05/10 | 2,602 | 2,684 | 2,538 | 2,684 | +58 | +2.2% | 1,678,400 |
| 2022/05/09 | 2,640 | 2,703 | 2,573 | 2,626 | -56 | -2.1% | 2,182,800 |
| 2022/05/06 | 2,833 | 2,836 | 2,676 | 2,682 | -154 | -5.4% | 2,142,900 |
| 2022/05/02 | 2,750 | 2,842 | 2,653 | 2,836 | +76 | +2.8% | 2,372,400 |
| 2022/04/28 | 2,850 | 2,895 | 2,720 | 2,760 | -405 | -12.8% | 5,157,100 |
| 2022/04/27 | 3,140 | 3,190 | 3,025 | 3,165 | -45 | -1.4% | 1,969,000 |
| 2022/04/26 | 3,180 | 3,225 | 3,135 | 3,210 | +45 | +1.4% | 924,800 |
| 2022/04/25 | 3,090 | 3,190 | 3,090 | 3,165 | +40 | +1.3% | 799,500 |
| 2022/04/22 | 3,110 | 3,160 | 3,100 | 3,125 | -35 | -1.1% | 734,200 |
| 2022/04/21 | 3,140 | 3,210 | 3,130 | 3,160 | +35 | +1.1% | 714,200 |
| 2022/04/20 | 3,210 | 3,225 | 3,100 | 3,125 | -50 | -1.6% | 803,500 |
| 2022/04/19 | 3,160 | 3,230 | 3,155 | 3,175 | +5 | +0.2% | 629,300 |
| 2022/04/18 | 3,095 | 3,175 | 3,095 | 3,170 | +45 | +1.4% | 764,500 |
| 2022/04/15 | 3,090 | 3,125 | 3,070 | 3,125 | -25 | -0.8% | 610,100 |
| 2022/04/14 | 3,145 | 3,190 | 3,125 | 3,150 | +30 | +1% | 790,700 |
| 2022/04/13 | 3,050 | 3,125 | 3,040 | 3,120 | +45 | +1.5% | 802,700 |
| 2022/04/12 | 3,150 | 3,170 | 3,075 | 3,075 | -130 | -4.1% | 1,109,700 |
| 2022/04/11 | 3,265 | 3,270 | 3,180 | 3,205 | -60 | -1.8% | 1,178,700 |
| 2022/04/08 | 3,330 | 3,350 | 3,245 | 3,265 | -45 | -1.4% | 846,200 |
| 2022/04/07 | 3,340 | 3,355 | 3,275 | 3,310 | -85 | -2.5% | 1,049,400 |
| 2022/04/06 | 3,465 | 3,480 | 3,385 | 3,395 | -95 | -2.7% | 773,800 |
| 2022/04/05 | 3,510 | 3,545 | 3,430 | 3,490 | +50 | +1.5% | 946,600 |
| 2022/04/04 | 3,365 | 3,445 | 3,355 | 3,440 | +60 | +1.8% | 626,100 |
| 2022/04/01 | 3,320 | 3,420 | 3,305 | 3,380 | +95 | +2.9% | 1,216,100 |
| 2022/03/31 | 3,295 | 3,295 | 3,235 | 3,285 | -10 | -0.3% | 841,100 |
| 2022/03/30 | 3,340 | 3,370 | 3,285 | 3,295 | +30 | +0.9% | 1,095,300 |
| 2022/03/29 | 3,225 | 3,290 | 3,185 | 3,265 | +110 | +3.5% | 1,301,800 |
| 2022/03/28 | 3,245 | 3,255 | 3,155 | 3,155 | -135 | -4.1% | 741,200 |
| 2022/03/25 | 3,340 | 3,345 | 3,245 | 3,290 | -25 | -0.8% | 803,100 |
701～
750
件表示中 / 4242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 | 141,400円 | +8.8% | +7.4% | 2.52% | 27.87倍 | 14.07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 | 859,400円 | +11.8% | +20.8% | 0.81% | 37.14倍 | 7.16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 |
| 良品計画 | 461,400円 | +16.4% | +14.7% | 0.95% | 26.88倍 | 3.83倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| マツキヨココカラ | 258,600円 | +2.7% | +1.2% | 1.62% | 19.88倍 | 2.09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 |
| マクドナルド | 605,000円 | +1.7% | +2.3% | 0.93% | 26.37倍 | 3.18倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
