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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 217 | 220 | 211.7 | 219 | -2.4 | -1.1% | 1,072,800 |
| 2010/05/20 | 223.7 | 231.1 | 217.6 | 221.4 | -2.3 | -1% | 2,359,800 |
| 2010/05/19 | 202.4 | 227.6 | 199.9 | 223.7 | +16.8 | +8.1% | 2,801,700 |
| 2010/05/18 | 214.4 | 219.7 | 205.9 | 206.9 | -4.4 | -2.1% | 1,844,100 |
| 2010/05/17 | 226.7 | 226.7 | 211.1 | 211.3 | -15.4 | -6.8% | 1,393,200 |
| 2010/05/14 | 228.9 | 228.9 | 224.4 | 226.7 | -5.5 | -2.4% | 805,500 |
| 2010/05/13 | 232 | 234.4 | 226.2 | 232.2 | +2.5 | +1.1% | 2,227,500 |
| 2010/05/12 | 231 | 231 | 225 | 229.7 | +4.3 | +1.9% | 1,103,400 |
| 2010/05/11 | 237.2 | 238.6 | 221 | 225.4 | -8 | -3.4% | 1,177,200 |
| 2010/05/10 | 233.3 | 242 | 230 | 233.4 | -3.6 | -1.5% | 1,187,100 |
| 2010/05/07 | 242.2 | 247.8 | 234.4 | 237 | -16.3 | -6.4% | 2,219,400 |
| 2010/05/06 | 244.4 | 257.8 | 242.8 | 253.3 | +6.1 | +2.5% | 3,539,700 |
| 2010/04/30 | 248 | 251.9 | 240.3 | 247.2 | +10.3 | +4.3% | 2,822,400 |
| 2010/04/28 | 225.6 | 254.4 | 219 | 236.9 | +12.2 | +5.4% | 7,767,001 |
| 2010/04/27 | 223.7 | 225.6 | 221.3 | 224.7 | +5.5 | +2.5% | 2,017,800 |
| 2010/04/26 | 219.7 | 220.2 | 217.3 | 219.2 | +4.9 | +2.3% | 1,002,600 |
| 2010/04/23 | 214.6 | 216.1 | 212.7 | 214.3 | +1 | +0.5% | 1,181,700 |
| 2010/04/22 | 215 | 215.6 | 212.9 | 213.3 | -3.1 | -1.4% | 485,100 |
| 2010/04/21 | 212.8 | 218.4 | 212.4 | 216.4 | +3.6 | +1.7% | 956,700 |
| 2010/04/20 | 214.4 | 224.6 | 212.6 | 212.8 | -3.9 | -1.8% | 1,090,800 |
| 2010/04/19 | 216.7 | 218.8 | 211.4 | 216.7 | +0.9 | +0.4% | 738,900 |
| 2010/04/16 | 215.1 | 225.3 | 214 | 215.8 | +3.6 | +1.7% | 1,390,500 |
| 2010/04/15 | 216.1 | 216.1 | 211.3 | 212.2 | -0.2 | -0.1% | 680,400 |
| 2010/04/14 | 214 | 216.2 | 211.1 | 212.4 | -3.4 | -1.6% | 1,409,400 |
| 2010/04/13 | 216.7 | 225.6 | 213.2 | 215.8 | -8.2 | -3.7% | 1,585,800 |
| 2010/04/12 | 223.3 | 227.6 | 222.2 | 224 | +2.9 | +1.3% | 2,305,800 |
| 2010/04/09 | 222.2 | 223.9 | 217.8 | 221.1 | -5.8 | -2.6% | 3,534,300 |
| 2010/04/08 | 210.9 | 230 | 209.3 | 226.9 | +23.6 | +11.6% | 5,875,201 |
| 2010/04/07 | 198.9 | 207.2 | 198.9 | 203.3 | +6.6 | +3.4% | 2,400,300 |
| 2010/04/06 | 196.7 | 198.4 | 192.9 | 196.7 | -2.3 | -1.2% | 880,200 |
| 2010/04/05 | 195 | 200.2 | 194.2 | 199 | +3.6 | +1.8% | 1,518,300 |
| 2010/04/02 | 195.6 | 196.1 | 192.7 | 195.4 | -0.2 | -0.1% | 1,314,900 |
| 2010/04/01 | 188.3 | 197.8 | 186.7 | 195.6 | +6.7 | +3.5% | 2,415,600 |
| 2010/03/31 | 186.7 | 190.3 | 186.7 | 188.9 | +1 | +0.5% | 1,020,600 |
| 2010/03/30 | 192.1 | 192.1 | 186.7 | 187.9 | -1.5 | -0.8% | 1,488,600 |
| 2010/03/29 | 182.8 | 191.1 | 182.2 | 189.4 | +1 | +0.5% | 1,239,300 |
| 2010/03/26 | 177.1 | 192 | 175.6 | 188.4 | +14.1 | +8.1% | 2,551,500 |
| 2010/03/25 | 176.6 | 177.8 | 172.3 | 174.3 | -3.5 | -2% | 893,700 |
| 2010/03/24 | 181.2 | 181.3 | 176.6 | 177.8 | -3.3 | -1.8% | 1,127,700 |
| 2010/03/23 | 184.6 | 185.9 | 178.7 | 181.1 | -3.3 | -1.8% | 1,297,800 |
| 2010/03/19 | 182.8 | 186.2 | 180.1 | 184.4 | +4.3 | +2.4% | 1,458,900 |
| 2010/03/18 | 182.1 | 185.4 | 180.1 | 180.1 | +0.2 | +0.1% | 1,261,800 |
| 2010/03/17 | 172.9 | 180.8 | 172.9 | 179.9 | +8.3 | +4.8% | 1,772,100 |
| 2010/03/16 | 169.3 | 173.6 | 167.9 | 171.6 | +2.9 | +1.7% | 837,900 |
| 2010/03/15 | 170 | 170 | 167.3 | 168.7 | ±0 | ±0% | 544,500 |
| 2010/03/12 | 166.7 | 170.3 | 166 | 168.7 | +1.6 | +1% | 568,800 |
| 2010/03/11 | 169.4 | 171 | 164.4 | 167.1 | -3.2 | -1.9% | 765,000 |
| 2010/03/10 | 170 | 171.6 | 168.7 | 170.3 | +0.4 | +0.2% | 1,199,700 |
| 2010/03/09 | 168.3 | 169.9 | 167 | 169.9 | +1.1 | +0.7% | 473,400 |
| 2010/03/08 | 169.2 | 170.9 | 167.9 | 168.8 | -0.1 | -0.1% | 1,523,700 |
3701～
3750
件表示中 / 4294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 | 153,200円 | +5.2% | +7.6% | 2.55% | 28.06倍 | 13.79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 | 280,400円 | +13.9% | +15.3% | 1.11% | 46.00倍 | 13.44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 | 862,300円 | +7.6% | +7.7% | 0.81% | 33.05倍 | 6.45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 | 290,000円 | +3.6% | +3.7% | 1.59% | 20.43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 | 695,700円 | +15.2% | +50.1% | 0.43% | 41.43倍 | 9.19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
