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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 151.9 | 160 | 137.4 | 137.8 | -14.8 | -9.7% | 1,447,200 |
| 2008/08/29 | 153.7 | 153.7 | 150.4 | 152.6 | +4.5 | +3% | 353,700 |
| 2008/08/28 | 151.5 | 155.2 | 147.8 | 148.1 | -5.2 | -3.4% | 1,225,800 |
| 2008/08/27 | 146.7 | 159.3 | 145.6 | 153.3 | +5.5 | +3.7% | 1,760,400 |
| 2008/08/26 | 145.2 | 151.1 | 143.7 | 147.8 | +1.9 | +1.3% | 1,382,400 |
| 2008/08/25 | 140.7 | 148.5 | 140.7 | 145.9 | +7.8 | +5.6% | 1,452,600 |
| 2008/08/22 | 142.2 | 142.2 | 137.4 | 138.1 | -3 | -2.1% | 664,200 |
| 2008/08/21 | 141.1 | 143.7 | 139.3 | 141.1 | -1.9 | -1.3% | 1,293,300 |
| 2008/08/20 | 133.3 | 145.2 | 133.3 | 143 | +8.2 | +6.1% | 1,684,800 |
| 2008/08/19 | 127.8 | 138.9 | 127.4 | 134.8 | +7.4 | +5.8% | 2,373,300 |
| 2008/08/18 | 126.7 | 127.8 | 125.9 | 127.4 | -1.1 | -0.9% | 102,600 |
| 2008/08/15 | 129.6 | 129.6 | 124.1 | 128.5 | +0.7 | +0.5% | 283,500 |
| 2008/08/14 | 124.4 | 128.9 | 122.6 | 127.8 | +1.5 | +1.2% | 189,000 |
| 2008/08/13 | 133 | 133 | 123.7 | 126.3 | -3 | -2.3% | 1,463,400 |
| 2008/08/12 | 125.9 | 130.4 | 125.2 | 129.3 | +5.2 | +4.2% | 432,000 |
| 2008/08/11 | 121.9 | 125.2 | 119.3 | 124.1 | +6 | +5.1% | 359,100 |
| 2008/08/08 | 117.4 | 121.5 | 117.4 | 118.1 | -4.1 | -3.4% | 380,700 |
| 2008/08/07 | 128.1 | 133.3 | 117.8 | 122.2 | -4.1 | -3.2% | 1,611,900 |
| 2008/08/06 | 130.7 | 131.9 | 124.1 | 126.3 | -1.5 | -1.2% | 1,269,000 |
| 2008/08/05 | 125.2 | 130.4 | 125.2 | 127.8 | +2.2 | +1.8% | 877,500 |
| 2008/08/04 | 125.2 | 125.6 | 117 | 125.6 | -0.3 | -0.2% | 513,000 |
| 2008/08/01 | 122.2 | 132.2 | 121.5 | 125.9 | +3.7 | +3% | 1,344,600 |
| 2008/07/31 | 123 | 124.4 | 115.6 | 122.2 | -2.6 | -2.1% | 1,841,400 |
| 2008/07/30 | 137 | 138.5 | 124.8 | 124.8 | -10.8 | -8% | 2,014,200 |
| 2008/07/29 | 132.6 | 139.3 | 131.1 | 135.6 | +4.9 | +3.7% | 2,662,200 |
| 2008/07/28 | 129.6 | 133 | 127.4 | 130.7 | +3.3 | +2.6% | 637,200 |
| 2008/07/25 | 122.6 | 133 | 122.6 | 127.4 | +1.8 | +1.4% | 1,182,600 |
| 2008/07/24 | 120.4 | 127.4 | 120 | 125.6 | +5.2 | +4.3% | 1,395,900 |
| 2008/07/23 | 123.3 | 123.3 | 118.1 | 120.4 | -3.3 | -2.7% | 326,700 |
| 2008/07/22 | 117 | 124.1 | 115.2 | 123.7 | +5.2 | +4.4% | 1,255,500 |
| 2008/07/18 | 118.5 | 118.5 | 114.8 | 118.5 | ±0 | ±0% | 388,800 |
| 2008/07/17 | 117 | 118.5 | 115.6 | 118.5 | +3.7 | +3.2% | 278,100 |
| 2008/07/16 | 114.8 | 115.9 | 114.8 | 114.8 | ±0 | ±0% | 253,800 |
| 2008/07/15 | 114.8 | 117 | 114.8 | 114.8 | ±0 | ±0% | 580,500 |
| 2008/07/14 | 114.8 | 117.8 | 114.8 | 114.8 | ±0 | ±0% | 799,200 |
| 2008/07/11 | 116.3 | 116.3 | 113.3 | 114.8 | -3.3 | -2.8% | 386,100 |
| 2008/07/10 | 116.3 | 120 | 116.3 | 118.1 | -1.9 | -1.6% | 437,400 |
| 2008/07/09 | 116.7 | 123.3 | 116.3 | 120 | +4.8 | +4.2% | 1,352,700 |
| 2008/07/08 | 117.4 | 118.5 | 114.8 | 115.2 | -1.8 | -1.5% | 696,600 |
| 2008/07/07 | 118.9 | 120.4 | 114.8 | 117 | -3.7 | -3.1% | 793,800 |
| 2008/07/04 | 121.9 | 122.6 | 118.5 | 120.7 | -1.5 | -1.2% | 685,800 |
| 2008/07/03 | 120 | 126.7 | 118.5 | 122.2 | +1.1 | +0.9% | 1,827,900 |
| 2008/07/02 | 115.9 | 126.3 | 115.2 | 121.1 | +5.9 | +5.1% | 2,035,800 |
| 2008/07/01 | 114.4 | 115.6 | 114.1 | 115.2 | -0.4 | -0.3% | 380,700 |
| 2008/06/30 | 116.7 | 117.8 | 114.8 | 115.6 | -2.9 | -2.4% | 677,700 |
| 2008/06/27 | 106.3 | 123.3 | 105.9 | 118.5 | +10 | +9.2% | 3,928,500 |
| 2008/06/26 | 99.3 | 108.5 | 98.5 | 108.5 | +14.8 | +15.8% | 2,484,000 |
| 2008/06/25 | 96.3 | 97.4 | 93.7 | 93.7 | +0.7 | +0.8% | 2,211,300 |
| 2008/06/24 | 97.4 | 98.5 | 91.5 | 93 | -5.1 | -5.2% | 1,836,000 |
| 2008/06/23 | 103.7 | 104.1 | 98.1 | 98.1 | -7.1 | -6.7% | 1,269,000 |
4151～
4200
件表示中 / 4328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 | 146,400円 | +8.6% | +6.5% | 2.66% | 27.09倍 | 13.12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 | 982,700円 | +7.6% | +7.7% | 0.71% | 37.66倍 | 7.36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 |
| ＭｏｎｏｔａＲＯ | 266,700円 | +13.9% | +15.3% | 1.16% | 43.76倍 | 11.67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 | 314,200円 | +3.6% | +3.7% | 1.46% | 22.13倍 | 2.40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 | 845,300円 | +16.6% | +50.1% | 0.35% | 45.56倍 | 11.18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
