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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,516.7 | 1,530 | 1,500 | 1,508.3 | +8.3 | +0.6% | 1,465,200 |
| 2016/08/19 | 1,506.7 | 1,523.3 | 1,465 | 1,500 | -28.3 | -1.9% | 2,200,200 |
| 2016/08/18 | 1,573.3 | 1,596.7 | 1,521.7 | 1,528.3 | -43.4 | -2.8% | 2,020,200 |
| 2016/08/17 | 1,616.7 | 1,623.3 | 1,560 | 1,571.7 | -50 | -3.1% | 1,506,900 |
| 2016/08/16 | 1,636.7 | 1,641.7 | 1,608.3 | 1,621.7 | -11.6 | -0.7% | 1,196,400 |
| 2016/08/15 | 1,656.7 | 1,666.7 | 1,623.3 | 1,633.3 | -43.4 | -2.6% | 1,302,000 |
| 2016/08/12 | 1,665 | 1,683.3 | 1,641.7 | 1,676.7 | +28.4 | +1.7% | 1,017,900 |
| 2016/08/10 | 1,615 | 1,653.3 | 1,605 | 1,648.3 | +36.6 | +2.3% | 1,447,500 |
| 2016/08/09 | 1,563.3 | 1,613.3 | 1,553.3 | 1,611.7 | +40 | +2.5% | 1,606,500 |
| 2016/08/08 | 1,590 | 1,593.3 | 1,551.7 | 1,571.7 | +5 | +0.3% | 2,052,000 |
| 2016/08/05 | 1,568.3 | 1,590 | 1,520 | 1,566.7 | +10 | +0.6% | 3,394,500 |
| 2016/08/04 | 1,640 | 1,658.3 | 1,538.3 | 1,556.7 | -110 | -6.6% | 3,028,800 |
| 2016/08/03 | 1,653.3 | 1,696.7 | 1,650 | 1,666.7 | -20 | -1.2% | 1,292,700 |
| 2016/08/02 | 1,693.3 | 1,720 | 1,633.3 | 1,686.7 | -36.6 | -2.1% | 2,860,200 |
| 2016/08/01 | 1,680 | 1,810 | 1,670 | 1,723.3 | +90 | +5.5% | 4,143,300 |
| 2016/07/29 | 1,615 | 1,643.3 | 1,590 | 1,633.3 | +10 | +0.6% | 1,908,300 |
| 2016/07/28 | 1,620 | 1,670 | 1,610 | 1,623.3 | -28.4 | -1.7% | 1,406,100 |
| 2016/07/27 | 1,713.3 | 1,723.3 | 1,645 | 1,651.7 | -58.3 | -3.4% | 1,625,700 |
| 2016/07/26 | 1,686.7 | 1,730 | 1,683.3 | 1,710 | +20 | +1.2% | 1,182,600 |
| 2016/07/25 | 1,680 | 1,730 | 1,670 | 1,690 | +20 | +1.2% | 1,525,800 |
| 2016/07/22 | 1,673.3 | 1,726.7 | 1,650 | 1,670 | -36.7 | -2.2% | 1,449,600 |
| 2016/07/21 | 1,770 | 1,773.3 | 1,693.3 | 1,706.7 | -53.3 | -3% | 1,771,800 |
| 2016/07/20 | 1,690 | 1,763.3 | 1,680 | 1,760 | +60 | +3.5% | 2,235,300 |
| 2016/07/19 | 1,651.7 | 1,706.7 | 1,621.7 | 1,700 | ±0 | ±0% | 2,766,900 |
| 2016/07/15 | 1,813.3 | 1,813.3 | 1,693.3 | 1,700 | -113.3 | -6.2% | 2,190,300 |
| 2016/07/14 | 1,810 | 1,866.7 | 1,793.3 | 1,813.3 | +23.3 | +1.3% | 1,941,300 |
| 2016/07/13 | 1,826.7 | 1,830 | 1,770 | 1,790 | -30 | -1.6% | 1,477,800 |
| 2016/07/12 | 1,820 | 1,843.3 | 1,790 | 1,820 | +50 | +2.8% | 1,794,600 |
| 2016/07/11 | 1,760 | 1,783.3 | 1,750 | 1,770 | +30 | +1.7% | 951,000 |
| 2016/07/08 | 1,773.3 | 1,793.3 | 1,726.7 | 1,740 | -36.7 | -2.1% | 1,301,100 |
| 2016/07/07 | 1,796.7 | 1,813.3 | 1,766.7 | 1,776.7 | -3.3 | -0.2% | 1,520,100 |
| 2016/07/06 | 1,760 | 1,783.3 | 1,736.7 | 1,780 | -10 | -0.6% | 1,406,700 |
| 2016/07/05 | 1,823.3 | 1,826.7 | 1,773.3 | 1,790 | -46.7 | -2.5% | 1,606,800 |
| 2016/07/04 | 1,860 | 1,893.3 | 1,830 | 1,836.7 | -6.6 | -0.4% | 1,848,300 |
| 2016/07/01 | 1,823.3 | 1,856.7 | 1,790 | 1,843.3 | +50 | +2.8% | 1,676,700 |
| 2016/06/30 | 1,786.7 | 1,816.7 | 1,766.7 | 1,793.3 | +6.6 | +0.4% | 1,330,500 |
| 2016/06/29 | 1,810 | 1,816.7 | 1,750 | 1,786.7 | -10 | -0.6% | 1,995,600 |
| 2016/06/28 | 1,770 | 1,813.3 | 1,720 | 1,796.7 | -30 | -1.6% | 3,136,800 |
| 2016/06/27 | 1,730 | 1,830 | 1,730 | 1,826.7 | +123.4 | +7.2% | 2,473,200 |
| 2016/06/24 | 1,783.3 | 1,800 | 1,643.3 | 1,703.3 | -46.7 | -2.7% | 2,308,800 |
| 2016/06/23 | 1,770 | 1,786.7 | 1,736.7 | 1,750 | -20 | -1.1% | 939,600 |
| 2016/06/22 | 1,766.7 | 1,790 | 1,753.3 | 1,770 | +3.3 | +0.2% | 1,810,500 |
| 2016/06/21 | 1,723.3 | 1,776.7 | 1,706.7 | 1,766.7 | +33.4 | +1.9% | 1,119,600 |
| 2016/06/20 | 1,710 | 1,750 | 1,693.3 | 1,733.3 | +33.3 | +2% | 1,119,300 |
| 2016/06/17 | 1,730 | 1,760 | 1,683.3 | 1,700 | -20 | -1.2% | 2,093,100 |
| 2016/06/16 | 1,763.3 | 1,790 | 1,716.7 | 1,720 | -46.7 | -2.6% | 1,307,700 |
| 2016/06/15 | 1,736.7 | 1,783.3 | 1,726.7 | 1,766.7 | +13.4 | +0.8% | 1,687,200 |
| 2016/06/14 | 1,776.7 | 1,806.7 | 1,733.3 | 1,753.3 | -20 | -1.1% | 2,444,700 |
| 2016/06/13 | 1,773.3 | 1,803.3 | 1,760 | 1,773.3 | -33.4 | -1.8% | 1,128,000 |
| 2016/06/10 | 1,830 | 1,833.3 | 1,796.7 | 1,806.7 | -3.3 | -0.2% | 1,230,000 |
2201～
2250
件表示中 / 4329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 | 145,000円 | +8.6% | +6.5% | 2.69% | 26.83倍 | 12.99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 | 980,000円 | +7.6% | +7.7% | 0.71% | 37.56倍 | 7.34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 | 259,700円 | +13.9% | +15.3% | 1.19% | 42.61倍 | 11.36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 | 310,300円 | +3.6% | +3.7% | 1.48% | 21.85倍 | 2.37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 | 852,800円 | +16.6% | +50.1% | 0.35% | 45.97倍 | 11.28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
