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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 362.2 | 363.9 | 355 | 356.1 | -5.6 | -1.5% | 931,500 |
| 2010/12/28 | 375.6 | 375.6 | 357.8 | 361.7 | -9.4 | -2.5% | 1,777,500 |
| 2010/12/27 | 362.2 | 371.1 | 359.4 | 371.1 | +14.4 | +4% | 2,978,100 |
| 2010/12/24 | 344.4 | 357.8 | 343.9 | 356.7 | +8.9 | +2.6% | 914,400 |
| 2010/12/22 | 353.3 | 355.6 | 345 | 347.8 | -5 | -1.4% | 858,600 |
| 2010/12/21 | 364.4 | 365 | 351.7 | 352.8 | -6.6 | -1.8% | 1,323,000 |
| 2010/12/20 | 359.4 | 365 | 357.2 | 359.4 | +2.2 | +0.6% | 1,645,200 |
| 2010/12/17 | 358.9 | 368.3 | 353.3 | 357.2 | -5.6 | -1.5% | 1,431,000 |
| 2010/12/16 | 371.1 | 373.3 | 362.8 | 362.8 | -13.9 | -3.7% | 2,093,400 |
| 2010/12/15 | 368.9 | 388.9 | 357.2 | 376.7 | +21.7 | +6.1% | 7,636,501 |
| 2010/12/14 | 327.8 | 355 | 324.4 | 355 | +30.2 | +9.3% | 3,899,700 |
| 2010/12/13 | 313.2 | 326.7 | 312.6 | 324.8 | +14.1 | +4.5% | 1,715,400 |
| 2010/12/10 | 312.2 | 312.3 | 305.9 | 310.7 | -3.5 | -1.1% | 1,811,700 |
| 2010/12/09 | 320 | 321.7 | 313.2 | 314.2 | -3.6 | -1.1% | 1,251,000 |
| 2010/12/08 | 323.6 | 329.4 | 314.6 | 317.8 | -9.1 | -2.8% | 1,260,900 |
| 2010/12/07 | 324.4 | 328.9 | 321 | 326.9 | +6.8 | +2.1% | 2,414,700 |
| 2010/12/06 | 316.1 | 323.3 | 314.4 | 320.1 | +7.1 | +2.3% | 1,332,000 |
| 2010/12/03 | 312.2 | 313.8 | 309.1 | 313 | +0.8 | +0.3% | 542,700 |
| 2010/12/02 | 313.8 | 316.6 | 309.1 | 312.2 | -1.6 | -0.5% | 1,215,900 |
| 2010/12/01 | 306.7 | 314.6 | 303 | 313.8 | +10.9 | +3.6% | 1,990,800 |
| 2010/11/30 | 299.6 | 306.7 | 297.9 | 302.9 | +3.5 | +1.2% | 1,135,800 |
| 2010/11/29 | 299.8 | 300 | 296.1 | 299.4 | +3.8 | +1.3% | 849,600 |
| 2010/11/26 | 302.2 | 304.7 | 290.7 | 295.6 | -6.2 | -2.1% | 1,132,200 |
| 2010/11/25 | 310 | 316.2 | 301.2 | 301.8 | -2.6 | -0.9% | 1,739,700 |
| 2010/11/24 | 298.8 | 310 | 295.6 | 304.4 | +0.1 | ±0% | 1,601,100 |
| 2010/11/22 | 293.1 | 305.6 | 288.9 | 304.3 | +15.5 | +5.4% | 2,436,300 |
| 2010/11/19 | 296.7 | 297.2 | 283.6 | 288.8 | -4.1 | -1.4% | 1,414,800 |
| 2010/11/18 | 285.6 | 294.4 | 283.3 | 292.9 | +14 | +5% | 1,827,000 |
| 2010/11/17 | 275.6 | 280.6 | 273.6 | 278.9 | +3.3 | +1.2% | 1,233,900 |
| 2010/11/16 | 280 | 281 | 273.2 | 275.6 | -3.3 | -1.2% | 1,207,800 |
| 2010/11/15 | 285.8 | 288.7 | 276.1 | 278.9 | -5.7 | -2% | 1,037,700 |
| 2010/11/12 | 290 | 292 | 283.3 | 284.6 | -5.4 | -1.9% | 786,600 |
| 2010/11/11 | 288.9 | 290.8 | 283.3 | 290 | -0.4 | -0.1% | 844,200 |
| 2010/11/10 | 298.2 | 299.2 | 290.4 | 290.4 | -5.5 | -1.9% | 607,500 |
| 2010/11/09 | 295.2 | 298.6 | 291.9 | 295.9 | -2.9 | -1% | 685,800 |
| 2010/11/08 | 297 | 301.8 | 294.4 | 298.8 | +6.1 | +2.1% | 1,356,300 |
| 2010/11/05 | 294.4 | 297.7 | 290.6 | 292.7 | -0.2 | -0.1% | 1,028,700 |
| 2010/11/04 | 284.8 | 293.1 | 284.3 | 292.9 | +4.5 | +1.6% | 1,060,200 |
| 2010/11/02 | 281.6 | 291.3 | 279 | 288.4 | +13.3 | +4.8% | 2,457,000 |
| 2010/11/01 | 285.6 | 286 | 274.7 | 275.1 | -3 | -1.1% | 1,393,200 |
| 2010/10/29 | 272.9 | 278.9 | 264.6 | 278.1 | +3.3 | +1.2% | 1,167,300 |
| 2010/10/28 | 272.2 | 278.6 | 271.1 | 274.8 | +3.6 | +1.3% | 1,126,800 |
| 2010/10/27 | 273.3 | 273.9 | 267.8 | 271.2 | +6.5 | +2.5% | 1,065,600 |
| 2010/10/26 | 273.6 | 274.4 | 264.4 | 264.7 | -11 | -4% | 1,247,400 |
| 2010/10/25 | 280 | 280.7 | 273.4 | 275.7 | -0.5 | -0.2% | 615,600 |
| 2010/10/22 | 269.7 | 282.3 | 269 | 276.2 | +6.5 | +2.4% | 951,300 |
| 2010/10/21 | 273.3 | 274.4 | 267 | 269.7 | -5.6 | -2% | 790,200 |
| 2010/10/20 | 281.8 | 285.7 | 273.9 | 275.3 | -6.7 | -2.4% | 1,426,500 |
| 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 |
3551～
3600
件表示中 / 4295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 | 152,600円 | +5.2% | +7.6% | 2.56% | 27.95倍 | 13.73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 |
| ＭｏｎｏｔａＲＯ | 280,500円 | +13.9% | +15.3% | 1.11% | 46.02倍 | 13.45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 |
| ゼンショーＨＤ | 849,600円 | +7.6% | +7.7% | 0.82% | 32.56倍 | 6.36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 |
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 | 709,300円 | +15.2% | +50.1% | 0.42% | 42.24倍 | 9.38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
