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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 110.7 | 113.7 | 104.8 | 105.2 | -4.4 | -4% | 1,809,000 |
| 2008/06/19 | 107.4 | 111.1 | 105.2 | 109.6 | +1.1 | +1% | 1,935,900 |
| 2008/06/18 | 108.1 | 110.4 | 107.8 | 108.5 | ±0 | ±0% | 658,800 |
| 2008/06/17 | 110.4 | 111.1 | 108.5 | 108.5 | -1.5 | -1.4% | 855,900 |
| 2008/06/16 | 114.8 | 115.6 | 108.9 | 110 | -4.1 | -3.6% | 1,269,000 |
| 2008/06/13 | 123.3 | 125.2 | 113 | 114.1 | ±0 | ±0% | 2,929,500 |
| 2008/06/12 | 117.4 | 119.6 | 114.1 | 114.1 | -4.8 | -4% | 1,463,400 |
| 2008/06/11 | 116.3 | 120 | 116.3 | 118.9 | ±0 | ±0% | 450,900 |
| 2008/06/10 | 120.7 | 120.7 | 116.3 | 118.9 | ±0 | ±0% | 486,000 |
| 2008/06/09 | 114.4 | 122.2 | 111.5 | 118.9 | +2.6 | +2.2% | 496,800 |
| 2008/06/06 | 114.1 | 116.7 | 112.2 | 116.3 | -1.5 | -1.3% | 658,800 |
| 2008/06/05 | 122.2 | 122.6 | 113.3 | 117.8 | -5.5 | -4.5% | 861,300 |
| 2008/06/04 | 117.4 | 123.7 | 108.9 | 123.3 | +7.4 | +6.4% | 2,967,300 |
| 2008/06/03 | 123.3 | 123.7 | 114.8 | 115.9 | -8.2 | -6.6% | 1,015,200 |
| 2008/06/02 | 124.8 | 124.8 | 121.1 | 124.1 | -1.1 | -0.9% | 1,085,400 |
| 2008/05/30 | 125.9 | 127.4 | 123 | 125.2 | -2.6 | -2% | 842,400 |
| 2008/05/29 | 131.5 | 131.9 | 127 | 127.8 | -2.9 | -2.2% | 639,900 |
| 2008/05/28 | 130.4 | 130.7 | 127 | 130.7 | +0.7 | +0.5% | 693,900 |
| 2008/05/27 | 131.5 | 132.6 | 128.5 | 130 | +0.4 | +0.3% | 693,900 |
| 2008/05/26 | 129.6 | 131.5 | 125.9 | 129.6 | -0.8 | -0.6% | 804,600 |
| 2008/05/23 | 131.9 | 133.7 | 129.3 | 130.4 | -3.3 | -2.5% | 680,400 |
| 2008/05/22 | 130.4 | 135.6 | 128.1 | 133.7 | -0.4 | -0.3% | 818,100 |
| 2008/05/21 | 126.3 | 134.1 | 126.3 | 134.1 | +7.4 | +5.8% | 1,182,600 |
| 2008/05/20 | 129.3 | 129.3 | 125.6 | 126.7 | -2.6 | -2% | 461,700 |
| 2008/05/19 | 131.1 | 131.1 | 126.3 | 129.3 | -2.9 | -2.2% | 1,069,200 |
| 2008/05/16 | 135.2 | 135.2 | 128.5 | 132.2 | -1.1 | -0.8% | 1,512,000 |
| 2008/05/15 | 143.3 | 143.7 | 129.6 | 133.3 | -8.6 | -6.1% | 2,737,800 |
| 2008/05/14 | 146.7 | 146.7 | 137.8 | 141.9 | -5.1 | -3.5% | 1,409,400 |
| 2008/05/13 | 148.1 | 151.5 | 142.6 | 147 | +0.3 | +0.2% | 1,279,800 |
| 2008/05/12 | 143.7 | 147.8 | 141.1 | 146.7 | +4.1 | +2.9% | 629,100 |
| 2008/05/09 | 142.6 | 154.1 | 141.5 | 142.6 | +0.7 | +0.5% | 1,544,400 |
| 2008/05/08 | 135.2 | 143.7 | 131.5 | 141.9 | +6.3 | +4.6% | 780,300 |
| 2008/05/07 | 138.1 | 140 | 134.4 | 135.6 | -4.8 | -3.4% | 696,600 |
| 2008/05/02 | 126.7 | 142.2 | 125.9 | 140.4 | +16.3 | +13.1% | 3,183,300 |
| 2008/05/01 | 135.9 | 135.9 | 122.2 | 124.1 | -12.6 | -9.2% | 2,181,600 |
| 2008/04/30 | 140.7 | 141.5 | 135.6 | 136.7 | -2.6 | -1.9% | 753,300 |
| 2008/04/28 | 144.8 | 145.6 | 138.5 | 139.3 | -4 | -2.8% | 1,109,700 |
| 2008/04/25 | 145.9 | 147 | 143 | 143.3 | -2.3 | -1.6% | 610,200 |
| 2008/04/24 | 149.6 | 151.9 | 144.1 | 145.6 | -2.2 | -1.5% | 1,171,800 |
| 2008/04/23 | 141.1 | 148.1 | 141.1 | 147.8 | +8.2 | +5.9% | 1,231,200 |
| 2008/04/22 | 142.2 | 144.1 | 138.9 | 139.6 | -4.5 | -3.1% | 459,000 |
| 2008/04/21 | 150 | 150 | 143 | 144.1 | -4 | -2.7% | 461,700 |
| 2008/04/18 | 140.7 | 148.9 | 140 | 148.1 | +8.8 | +6.3% | 1,236,600 |
| 2008/04/17 | 148.1 | 149.6 | 138.9 | 139.3 | -7 | -4.8% | 604,800 |
| 2008/04/16 | 148.9 | 154.4 | 145.2 | 146.3 | -1.8 | -1.2% | 807,300 |
| 2008/04/15 | 147.8 | 154.8 | 145.9 | 148.1 | +4 | +2.8% | 931,500 |
| 2008/04/14 | 142.6 | 146.7 | 142.2 | 144.1 | -2.2 | -1.5% | 348,300 |
| 2008/04/11 | 147.4 | 147.4 | 142.6 | 146.3 | -0.7 | -0.5% | 510,300 |
| 2008/04/10 | 141.9 | 148.9 | 141.9 | 147 | -2.3 | -1.5% | 685,800 |
| 2008/04/09 | 143.3 | 149.6 | 137.4 | 149.3 | +5.2 | +3.6% | 1,485,000 |
4201～
4250
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 | 13.11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 | 7.35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% | 43.75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
