ゼビオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 913 | 913 | 904 | 910 | +4 | +0.4% | 70,400 |
| 2023/01/06 | 906 | 911 | 904 | 906 | -4 | -0.4% | 63,200 |
| 2023/01/05 | 911 | 915 | 907 | 910 | ±0 | ±0% | 59,800 |
| 2023/01/04 | 917 | 917 | 907 | 910 | -6 | -0.7% | 76,000 |
| 2022/12/30 | 919 | 924 | 915 | 916 | -2 | -0.2% | 80,200 |
| 2022/12/29 | 912 | 918 | 903 | 918 | +3 | +0.3% | 69,600 |
| 2022/12/28 | 914 | 918 | 910 | 915 | +2 | +0.2% | 75,000 |
| 2022/12/27 | 912 | 919 | 911 | 913 | +8 | +0.9% | 83,700 |
| 2022/12/26 | 908 | 913 | 905 | 905 | ±0 | ±0% | 116,000 |
| 2022/12/23 | 909 | 912 | 905 | 905 | -7 | -0.8% | 50,400 |
| 2022/12/22 | 907 | 912 | 901 | 912 | +6 | +0.7% | 75,600 |
| 2022/12/21 | 911 | 913 | 901 | 906 | -8 | -0.9% | 97,800 |
| 2022/12/20 | 923 | 930 | 906 | 914 | -7 | -0.8% | 137,100 |
| 2022/12/19 | 921 | 927 | 917 | 921 | -2 | -0.2% | 109,800 |
| 2022/12/16 | 930 | 931 | 923 | 923 | -11 | -1.2% | 180,300 |
| 2022/12/15 | 931 | 939 | 928 | 934 | -2 | -0.2% | 88,900 |
| 2022/12/14 | 944 | 945 | 932 | 936 | -8 | -0.8% | 70,900 |
| 2022/12/13 | 940 | 945 | 937 | 944 | +10 | +1.1% | 78,800 |
| 2022/12/12 | 925 | 939 | 921 | 934 | +7 | +0.8% | 84,700 |
| 2022/12/09 | 925 | 934 | 922 | 927 | -7 | -0.7% | 134,600 |
| 2022/12/08 | 938 | 938 | 927 | 934 | -4 | -0.4% | 89,400 |
| 2022/12/07 | 935 | 942 | 935 | 938 | -1 | -0.1% | 49,400 |
| 2022/12/06 | 930 | 939 | 920 | 939 | -4 | -0.4% | 133,200 |
| 2022/12/05 | 951 | 952 | 934 | 943 | -8 | -0.8% | 155,800 |
| 2022/12/02 | 954 | 961 | 937 | 951 | +11 | +1.2% | 375,100 |
| 2022/12/01 | 946 | 951 | 940 | 940 | -2 | -0.2% | 154,500 |
| 2022/11/30 | 950 | 957 | 941 | 942 | -13 | -1.4% | 230,200 |
| 2022/11/29 | 960 | 964 | 948 | 955 | -9 | -0.9% | 102,600 |
| 2022/11/28 | 987 | 992 | 964 | 964 | -34 | -3.4% | 187,900 |
| 2022/11/25 | 983 | 998 | 981 | 998 | +18 | +1.8% | 121,000 |
| 2022/11/24 | 988 | 991 | 976 | 980 | +15 | +1.6% | 210,100 |
| 2022/11/22 | 970 | 975 | 965 | 965 | -2 | -0.2% | 100,400 |
| 2022/11/21 | 961 | 968 | 957 | 967 | +12 | +1.3% | 69,400 |
| 2022/11/18 | 963 | 964 | 955 | 955 | -3 | -0.3% | 78,500 |
| 2022/11/17 | 942 | 963 | 942 | 958 | +16 | +1.7% | 85,000 |
| 2022/11/16 | 946 | 946 | 933 | 942 | -4 | -0.4% | 109,500 |
| 2022/11/15 | 946 | 951 | 937 | 946 | -1 | -0.1% | 147,900 |
| 2022/11/14 | 973 | 973 | 941 | 947 | -29 | -3% | 250,100 |
| 2022/11/11 | 1,000 | 1,002 | 956 | 976 | -14 | -1.4% | 313,400 |
| 2022/11/10 | 995 | 1,000 | 986 | 990 | -15 | -1.5% | 134,000 |
| 2022/11/09 | 1,009 | 1,010 | 1,000 | 1,005 | -4 | -0.4% | 62,900 |
| 2022/11/08 | 1,020 | 1,020 | 1,003 | 1,009 | -5 | -0.5% | 113,600 |
| 2022/11/07 | 1,007 | 1,025 | 1,004 | 1,014 | +10 | +1% | 91,400 |
| 2022/11/04 | 1,000 | 1,011 | 999 | 1,004 | -7 | -0.7% | 84,300 |
| 2022/11/02 | 1,007 | 1,013 | 1,004 | 1,011 | +2 | +0.2% | 94,600 |
| 2022/11/01 | 1,010 | 1,011 | 1,001 | 1,009 | ±0 | ±0% | 84,700 |
| 2022/10/31 | 1,016 | 1,019 | 1,000 | 1,009 | -3 | -0.3% | 125,800 |
| 2022/10/28 | 1,009 | 1,018 | 1,003 | 1,012 | -4 | -0.4% | 207,700 |
| 2022/10/27 | 1,003 | 1,024 | 1,000 | 1,016 | +9 | +0.9% | 137,400 |
| 2022/10/26 | 999 | 1,011 | 955 | 1,007 | +8 | +0.8% | 227,600 |
551～
600
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「ゼビオＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ゼビオＨＤ | 122,500円 | +3.5% | +16.3% | 2.45% | 17.05倍 | 0.41倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| リテールＰＴ | 129,100円 | +3.8% | +6.1% | 2.94% | 10.66倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＪＭＨＤ | 231,100円 | +4.5% | +7.3% | 1.90% | 9.50倍 | 1.40倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ＶＴＨＤ | 47,500円 | +5.9% | +6.5% | 5.05% | 8.21倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| フジオフドＧ | 113,600円 | +2.4% | +17.2% | 0.26% | 89.59倍 | 6.79倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
