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
2016/03/25	1,516.7	1,531.7	1,495	1,505	-15	-1%	1,290,000
2016/03/24	1,501.7	1,528.3	1,485	1,520	+16.7	+1.1%	1,790,400
2016/03/23	1,471.7	1,508.3	1,471.7	1,503.3	+33.3	+2.3%	1,682,400
2016/03/22	1,468.3	1,485	1,445	1,470	-21.7	-1.5%	3,597,900
2016/03/18	1,473.3	1,493.3	1,435	1,491.7	+25	+1.7%	2,582,400
2016/03/17	1,481.7	1,491.7	1,451.7	1,466.7	-5	-0.3%	2,588,400
2016/03/16	1,463.3	1,490	1,445	1,471.7	+45	+3.2%	3,145,500
2016/03/15	1,405	1,431.7	1,390	1,426.7	+16.7	+1.2%	2,385,600
2016/03/14	1,398.3	1,426.7	1,381.7	1,410	+35	+2.5%	1,696,500
2016/03/11	1,371.7	1,405	1,370	1,375	-6.7	-0.5%	2,762,700
2016/03/10	1,353.3	1,385	1,348.3	1,381.7	+46.7	+3.5%	1,800,900
2016/03/09	1,333.3	1,351.7	1,306.7	1,335	-18.3	-1.4%	1,603,200
2016/03/08	1,331.7	1,361.7	1,310	1,353.3	+30	+2.3%	1,883,400
2016/03/07	1,330	1,335	1,305	1,323.3	-6.7	-0.5%	719,400
2016/03/04	1,345	1,350	1,320	1,330	-26.7	-2%	1,613,700
2016/03/03	1,318.3	1,370	1,313.3	1,356.7	+28.4	+2.1%	2,508,300
2016/03/02	1,270	1,351.7	1,270	1,328.3	+78.3	+6.3%	3,870,900
2016/03/01	1,206.7	1,255	1,205	1,250	+60	+5%	3,504,600
2016/02/29	1,201.7	1,208.3	1,183.3	1,190	+3.3	+0.3%	1,531,800
2016/02/26	1,160	1,193.3	1,150	1,186.7	+45	+3.9%	1,747,200
2016/02/25	1,125	1,146.7	1,121.7	1,141.7	+16.7	+1.5%	1,588,500
2016/02/24	1,113.3	1,145	1,106.7	1,125	+1.7	+0.2%	1,984,200
2016/02/23	1,141.7	1,163.3	1,116.7	1,123.3	-6.7	-0.6%	1,613,400
2016/02/22	1,105	1,155	1,100	1,130	+11.7	+1%	1,303,500
2016/02/19	1,126.7	1,133.3	1,106.7	1,118.3	-30	-2.6%	1,233,000
2016/02/18	1,158.3	1,171.7	1,140	1,148.3	+20	+1.8%	1,323,900
2016/02/17	1,115	1,145	1,106.7	1,128.3	-10	-0.9%	1,675,800
2016/02/16	1,133.3	1,173.3	1,130	1,138.3	+6.6	+0.6%	2,194,800
2016/02/15	1,115	1,141.7	1,088.3	1,131.7	+45	+4.1%	2,549,700
2016/02/12	1,070	1,118.3	1,063.3	1,086.7	-6.6	-0.6%	3,809,100
2016/02/10	1,203.3	1,206.7	1,058.3	1,093.3	-121.7	-10%	4,773,300
2016/02/09	1,183.3	1,225	1,175	1,215	+8.3	+0.7%	4,760,100
2016/02/08	1,166.7	1,216.7	1,153.3	1,206.7	+25	+2.1%	2,573,700
2016/02/05	1,225	1,228.3	1,166.7	1,181.7	-66.6	-5.3%	1,758,600
2016/02/04	1,320	1,333.3	1,243.3	1,248.3	-3.4	-0.3%	5,046,600
2016/02/03	1,245	1,256.7	1,228.3	1,251.7	+13.4	+1.1%	2,693,100
2016/02/02	1,240	1,261.7	1,216.7	1,238.3	+28.3	+2.3%	3,341,400
2016/02/01	1,166.7	1,231.7	1,163.3	1,210	-50	-4%	4,245,000
2016/01/29	1,250	1,271.7	1,221.7	1,260	+3.3	+0.3%	3,013,800
2016/01/28	1,236.7	1,276.7	1,236.7	1,256.7	+13.4	+1.1%	2,974,200
2016/01/27	1,230	1,246.7	1,215	1,243.3	+50	+4.2%	2,681,700
2016/01/26	1,171.7	1,205	1,165	1,193.3	+11.6	+1%	2,502,900
2016/01/25	1,173.3	1,203.3	1,168.3	1,181.7	+26.7	+2.3%	2,528,700
2016/01/22	1,108.3	1,158.3	1,096.7	1,155	+76.7	+7.1%	1,948,800
2016/01/21	1,113.3	1,135	1,078.3	1,078.3	-36.7	-3.3%	1,393,500
2016/01/20	1,161.7	1,175	1,115	1,115	-41.7	-3.6%	1,854,900
2016/01/19	1,146.7	1,163.3	1,140	1,156.7	+3.4	+0.3%	1,416,900
2016/01/18	1,156.7	1,160	1,140	1,153.3	-30	-2.5%	1,949,100
2016/01/15	1,220	1,228.3	1,175	1,183.3	-11.7	-1%	1,132,500
2016/01/14	1,196.7	1,205	1,158.3	1,195	-38.3	-3.1%	2,978,700

2301～ 2350 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