ＺＯＺＯ

3092 / 東証プライム / 小売業日経225銘柄

1,450.5 -14 (-0.96%)

株価：2025/08/22 15:30 15分ディレイ

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
2016/06/09	1,793.3	1,823.3	1,776.7	1,810	+20	+1.1%	1,755,900
2016/06/08	1,796.7	1,803.3	1,743.3	1,790	±0	±0%	2,285,100
2016/06/07	1,750	1,800	1,730	1,790	+53.3	+3.1%	2,700,000
2016/06/06	1,720	1,743.3	1,713.3	1,736.7	+26.7	+1.6%	2,381,400
2016/06/03	1,686.7	1,720	1,676.7	1,710	+61.7	+3.7%	2,352,600
2016/06/02	1,666.7	1,690	1,628.3	1,648.3	-18.4	-1.1%	2,558,100
2016/06/01	1,680	1,696.7	1,660	1,666.7	-20	-1.2%	2,312,400
2016/05/31	1,693.3	1,706.7	1,666.7	1,686.7	+3.4	+0.2%	12,711,600
2016/05/30	1,666.7	1,690	1,658.3	1,683.3	+18.3	+1.1%	1,546,500
2016/05/27	1,666.7	1,673.3	1,655	1,665	+18.3	+1.1%	1,668,900
2016/05/26	1,658.3	1,666.7	1,645	1,646.7	-6.6	-0.4%	2,875,200
2016/05/25	1,643.3	1,665	1,640	1,653.3	+51.6	+3.2%	3,039,000
2016/05/24	1,616.7	1,628.3	1,591.7	1,601.7	-10	-0.6%	1,873,800
2016/05/23	1,613.3	1,633.3	1,578.3	1,611.7	-8.3	-0.5%	2,586,600
2016/05/20	1,600	1,640	1,598.3	1,620	+43.3	+2.7%	4,449,000
2016/05/19	1,566.7	1,585	1,523.3	1,576.7	-126.6	-7.4%	10,374,900
2016/05/18	1,716.7	1,723.3	1,680	1,703.3	-13.4	-0.8%	1,673,400
2016/05/17	1,690	1,753.3	1,673.3	1,716.7	+20	+1.2%	3,547,800
2016/05/16	1,750	1,773.3	1,686.7	1,696.7	-50	-2.9%	2,529,300
2016/05/13	1,733.3	1,776.7	1,703.3	1,746.7	+10	+0.6%	3,364,800
2016/05/12	1,746.7	1,766.7	1,720	1,736.7	-20	-1.1%	2,130,300
2016/05/11	1,766.7	1,776.7	1,736.7	1,756.7	+16.7	+1%	1,335,300
2016/05/10	1,720	1,750	1,713.3	1,740	-13.3	-0.8%	2,149,200
2016/05/09	1,703.3	1,763.3	1,696.7	1,753.3	+36.6	+2.1%	2,663,700
2016/05/06	1,656.7	1,726.7	1,628.3	1,716.7	+60	+3.6%	3,140,100
2016/05/02	1,663.3	1,683.3	1,608.3	1,656.7	+110	+7.1%	5,295,600
2016/04/28	1,536.7	1,588.3	1,536.7	1,546.7	-6.6	-0.4%	1,789,500
2016/04/27	1,550	1,580	1,543.3	1,553.3	+5	+0.3%	963,600
2016/04/26	1,553.3	1,576.7	1,526.7	1,548.3	-6.7	-0.4%	1,529,700
2016/04/25	1,560	1,566.7	1,540	1,555	-11.7	-0.7%	1,014,600
2016/04/22	1,583.3	1,598.3	1,543.3	1,566.7	-31.6	-2%	1,904,700
2016/04/21	1,608.3	1,621.7	1,585	1,598.3	-1.7	-0.1%	1,239,000
2016/04/20	1,611.7	1,620	1,588.3	1,600	-11.7	-0.7%	1,504,200
2016/04/19	1,590	1,621.7	1,583.3	1,611.7	+48.4	+3.1%	1,651,800
2016/04/18	1,533.3	1,575	1,521.7	1,563.3	-11.7	-0.7%	1,449,600
2016/04/15	1,545	1,578.3	1,541.7	1,575	+15	+1%	2,113,800
2016/04/14	1,605	1,611.7	1,526.7	1,560	-45	-2.8%	3,065,700
2016/04/13	1,583.3	1,608.3	1,563.3	1,605	+23.3	+1.5%	2,387,400
2016/04/12	1,578.3	1,586.7	1,536.7	1,581.7	-3.3	-0.2%	2,087,400
2016/04/11	1,566.7	1,586.7	1,535	1,585	+26.7	+1.7%	1,643,400
2016/04/08	1,516.7	1,576.7	1,506.7	1,558.3	+3.3	+0.2%	1,849,500
2016/04/07	1,511.7	1,558.3	1,500	1,555	+48.3	+3.2%	2,210,700
2016/04/06	1,463.3	1,508.3	1,428.3	1,506.7	+28.4	+1.9%	1,979,400
2016/04/05	1,485	1,516.7	1,471.7	1,478.3	-5	-0.3%	1,921,800
2016/04/04	1,480	1,521.7	1,471.7	1,483.3	-13.4	-0.9%	1,545,300
2016/04/01	1,498.3	1,510	1,475	1,496.7	-16.6	-1.1%	2,354,100
2016/03/31	1,540	1,545	1,511.7	1,513.3	-20	-1.3%	1,479,000
2016/03/30	1,523.3	1,545	1,521.7	1,533.3	-5	-0.3%	1,647,900
2016/03/29	1,541.7	1,563.3	1,515	1,538.3	+8.3	+0.5%	1,256,100
2016/03/28	1,513.3	1,540	1,500	1,530	+25	+1.7%	1,310,400

2251～ 2300 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	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