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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 286.7 | 287.8 | 277.9 | 282 | -8.3 | -2.9% | 1,778,400 |
| 2010/10/18 | 297.9 | 307.8 | 287.8 | 290.3 | +9.1 | +3.2% | 3,404,700 |
| 2010/10/15 | 283.7 | 289.2 | 279.1 | 281.2 | -8 | -2.8% | 1,584,900 |
| 2010/10/14 | 302.3 | 302.4 | 286.1 | 289.2 | -16.1 | -5.3% | 2,741,400 |
| 2010/10/13 | 299.4 | 306.6 | 296.4 | 305.3 | +6.4 | +2.1% | 2,304,000 |
| 2010/10/12 | 291.1 | 300.4 | 287.8 | 298.9 | +10.6 | +3.7% | 2,317,500 |
| 2010/10/08 | 285 | 292.2 | 277.8 | 288.3 | +7 | +2.5% | 1,942,200 |
| 2010/10/07 | 280.4 | 288.9 | 276.7 | 281.3 | +3.6 | +1.3% | 1,779,300 |
| 2010/10/06 | 283.3 | 292.2 | 274.4 | 277.7 | -1.5 | -0.5% | 2,160,000 |
| 2010/10/05 | 283.3 | 286.2 | 275.3 | 279.2 | -13 | -4.4% | 2,017,800 |
| 2010/10/04 | 278 | 293.7 | 276.6 | 292.2 | +14.2 | +5.1% | 3,688,200 |
| 2010/10/01 | 264.4 | 279.4 | 264.3 | 278 | +19.2 | +7.4% | 4,317,300 |
| 2010/09/30 | 261.1 | 264.9 | 253.4 | 258.8 | -3.1 | -1.2% | 3,105,000 |
| 2010/09/29 | 255.7 | 265.4 | 254 | 261.9 | +10.6 | +4.2% | 2,853,900 |
| 2010/09/28 | 247.7 | 253.4 | 243.7 | 251.3 | +9.1 | +3.8% | 1,370,700 |
| 2010/09/27 | 249.8 | 249.9 | 239.6 | 242.2 | -9.7 | -3.9% | 1,494,000 |
| 2010/09/24 | 255.6 | 260.6 | 251.7 | 251.9 | -2.7 | -1.1% | 1,345,500 |
| 2010/09/22 | 266.1 | 266.1 | 250 | 254.6 | -11.1 | -4.2% | 2,289,600 |
| 2010/09/21 | 266.1 | 269.6 | 265 | 265.7 | +5.1 | +2% | 1,800,900 |
| 2010/09/17 | 265.2 | 268.9 | 257.8 | 260.6 | -7.3 | -2.7% | 1,510,200 |
| 2010/09/16 | 274.6 | 275.4 | 265.2 | 267.9 | -3.4 | -1.3% | 1,178,100 |
| 2010/09/15 | 273.3 | 276.1 | 268.2 | 271.3 | -2.9 | -1.1% | 1,206,000 |
| 2010/09/14 | 271.1 | 277.2 | 266.8 | 274.2 | +11.4 | +4.3% | 4,909,500 |
| 2010/09/13 | 252.8 | 265.6 | 250.3 | 262.8 | +14.7 | +5.9% | 2,521,800 |
| 2010/09/10 | 255.6 | 261 | 247.2 | 248.1 | -10.2 | -3.9% | 2,421,900 |
| 2010/09/09 | 268.9 | 270.1 | 255.3 | 258.3 | -10.5 | -3.9% | 2,254,500 |
| 2010/09/08 | 260.4 | 270.6 | 256 | 268.8 | +10.2 | +3.9% | 3,159,900 |
| 2010/09/07 | 249.4 | 263.9 | 248.8 | 258.6 | +5.3 | +2.1% | 2,421,900 |
| 2010/09/06 | 253.9 | 259.6 | 246.9 | 253.3 | +3.3 | +1.3% | 2,356,200 |
| 2010/09/03 | 224.4 | 252.8 | 224 | 250 | +26.9 | +12.1% | 6,085,801 |
| 2010/09/02 | 233.1 | 233.9 | 222.2 | 223.1 | -7.2 | -3.1% | 1,861,200 |
| 2010/09/01 | 229.2 | 233.3 | 226.1 | 230.3 | -1.1 | -0.5% | 2,034,900 |
| 2010/08/31 | 240.3 | 242.8 | 228.7 | 231.4 | -8.5 | -3.5% | 1,875,600 |
| 2010/08/30 | 249.8 | 254.4 | 239.4 | 239.9 | -10.7 | -4.3% | 2,081,700 |
| 2010/08/27 | 255.4 | 255.4 | 244.4 | 250.6 | -4.7 | -1.8% | 1,188,900 |
| 2010/08/26 | 256 | 264.2 | 254.7 | 255.3 | -0.5 | -0.2% | 1,419,300 |
| 2010/08/25 | 245.6 | 259.8 | 242.6 | 255.8 | +9.5 | +3.9% | 2,515,500 |
| 2010/08/24 | 245.9 | 258.6 | 245.7 | 246.3 | -3.5 | -1.4% | 2,302,200 |
| 2010/08/23 | 258.7 | 262.2 | 248.9 | 249.8 | -12.4 | -4.7% | 2,230,200 |
| 2010/08/20 | 268.6 | 268.9 | 260.2 | 262.2 | -5 | -1.9% | 1,445,400 |
| 2010/08/19 | 266.7 | 271.6 | 262 | 267.2 | -1.5 | -0.6% | 1,347,300 |
| 2010/08/18 | 263.9 | 275.8 | 263.9 | 268.7 | +4.8 | +1.8% | 2,836,800 |
| 2010/08/17 | 269.1 | 269.4 | 263.7 | 263.9 | -3.7 | -1.4% | 1,357,200 |
| 2010/08/16 | 272.8 | 272.8 | 263.4 | 267.6 | -5.3 | -1.9% | 1,163,700 |
| 2010/08/13 | 270.9 | 277 | 267.3 | 272.9 | +1.1 | +0.4% | 1,624,500 |
| 2010/08/12 | 254.1 | 274.2 | 252.6 | 271.8 | +8.2 | +3.1% | 4,164,300 |
| 2010/08/11 | 276 | 276 | 263.6 | 263.6 | -11.3 | -4.1% | 2,205,900 |
| 2010/08/10 | 279.7 | 284.2 | 273.6 | 274.9 | -6.2 | -2.2% | 1,945,800 |
| 2010/08/09 | 276.7 | 286.6 | 275.7 | 281.1 | -2.2 | -0.8% | 2,888,100 |
| 2010/08/06 | 294.8 | 297.2 | 283.2 | 283.3 | -13.7 | -4.6% | 2,915,100 |
3451～
3500
件表示中 / 4147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 | 475,100円 | +8.8% | +7.4% | 2.25% | 31.21倍 | 15.75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 |
| ニトリＨＤ | 1,802,500円 | +7.2% | +1.2% | 0.84% | 22.14倍 | 2.17倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| ゼンショーＨＤ | 929,400円 | +11.8% | +20.8% | 0.75% | 40.17倍 | 7.75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 | 263,800円 | +12.7% | +13.6% | 0.72% | 52.24倍 | 13.79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 |
| 良品計画 | 302,500円 | +10.9% | -5.0% | 1.32% | 21.08倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
