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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,159 | 1,175 | 1,159 | 1,174 | +24 | +2.1% | 87,000 |
| 2024/06/25 | 1,150 | 1,167 | 1,149 | 1,150 | -2 | -0.2% | 96,200 |
| 2024/06/24 | 1,169 | 1,169 | 1,149 | 1,152 | -17 | -1.5% | 83,400 |
| 2024/06/21 | 1,194 | 1,196 | 1,167 | 1,169 | -25 | -2.1% | 155,500 |
| 2024/06/20 | 1,187 | 1,199 | 1,176 | 1,194 | ±0 | ±0% | 91,100 |
| 2024/06/19 | 1,216 | 1,223 | 1,187 | 1,194 | -20 | -1.6% | 110,400 |
| 2024/06/18 | 1,205 | 1,233 | 1,205 | 1,214 | +14 | +1.2% | 261,300 |
| 2024/06/17 | 1,180 | 1,203 | 1,156 | 1,200 | +20 | +1.7% | 219,000 |
| 2024/06/14 | 1,137 | 1,181 | 1,137 | 1,180 | +49 | +4.3% | 218,200 |
| 2024/06/13 | 1,143 | 1,144 | 1,131 | 1,131 | -12 | -1% | 85,700 |
| 2024/06/12 | 1,136 | 1,146 | 1,135 | 1,143 | +2 | +0.2% | 60,900 |
| 2024/06/11 | 1,141 | 1,157 | 1,137 | 1,141 | -6 | -0.5% | 78,700 |
| 2024/06/10 | 1,134 | 1,147 | 1,133 | 1,147 | +13 | +1.1% | 70,300 |
| 2024/06/07 | 1,141 | 1,143 | 1,131 | 1,134 | -9 | -0.8% | 71,200 |
| 2024/06/06 | 1,160 | 1,165 | 1,136 | 1,143 | -14 | -1.2% | 117,100 |
| 2024/06/05 | 1,160 | 1,163 | 1,150 | 1,157 | -5 | -0.4% | 110,400 |
| 2024/06/04 | 1,142 | 1,165 | 1,138 | 1,162 | +20 | +1.8% | 142,100 |
| 2024/06/03 | 1,154 | 1,155 | 1,141 | 1,142 | -3 | -0.3% | 126,600 |
| 2024/05/31 | 1,130 | 1,145 | 1,127 | 1,145 | +22 | +2% | 186,700 |
| 2024/05/30 | 1,122 | 1,134 | 1,111 | 1,123 | -5 | -0.4% | 205,300 |
| 2024/05/29 | 1,131 | 1,141 | 1,121 | 1,128 | +1 | +0.1% | 215,700 |
| 2024/05/28 | 1,117 | 1,134 | 1,117 | 1,127 | +11 | +1% | 237,600 |
| 2024/05/27 | 1,083 | 1,116 | 1,083 | 1,116 | +33 | +3% | 261,000 |
| 2024/05/24 | 1,069 | 1,091 | 1,066 | 1,083 | +2 | +0.2% | 239,500 |
| 2024/05/23 | 1,040 | 1,084 | 1,038 | 1,081 | +24 | +2.3% | 469,300 |
| 2024/05/22 | 1,019 | 1,066 | 1,013 | 1,057 | +107 | +11.3% | 1,523,200 |
| 2024/05/21 | 951 | 958 | 950 | 950 | ±0 | ±0% | 84,300 |
| 2024/05/20 | 950 | 960 | 948 | 950 | +5 | +0.5% | 93,100 |
| 2024/05/17 | 941 | 951 | 937 | 945 | +4 | +0.4% | 95,800 |
| 2024/05/16 | 961 | 961 | 941 | 941 | -20 | -2.1% | 181,700 |
| 2024/05/15 | 978 | 978 | 961 | 961 | -10 | -1% | 105,400 |
| 2024/05/14 | 966 | 971 | 960 | 971 | +5 | +0.5% | 93,000 |
| 2024/05/13 | 972 | 986 | 966 | 966 | -7 | -0.7% | 125,200 |
| 2024/05/10 | 1,010 | 1,010 | 968 | 973 | -35 | -3.5% | 226,700 |
| 2024/05/09 | 991 | 1,012 | 981 | 1,008 | +1 | +0.1% | 169,900 |
| 2024/05/08 | 1,004 | 1,012 | 997 | 1,007 | +3 | +0.3% | 130,800 |
| 2024/05/07 | 1,000 | 1,004 | 997 | 1,004 | +6 | +0.6% | 47,700 |
| 2024/05/02 | 1,005 | 1,005 | 996 | 998 | -1 | -0.1% | 37,900 |
| 2024/05/01 | 1,010 | 1,010 | 997 | 999 | -13 | -1.3% | 46,900 |
| 2024/04/30 | 1,009 | 1,014 | 1,003 | 1,012 | +7 | +0.7% | 61,300 |
| 2024/04/26 | 1,004 | 1,006 | 991 | 1,005 | +1 | +0.1% | 68,800 |
| 2024/04/25 | 1,002 | 1,011 | 996 | 1,004 | +7 | +0.7% | 68,100 |
| 2024/04/24 | 1,009 | 1,010 | 997 | 997 | -6 | -0.6% | 72,800 |
| 2024/04/23 | 1,013 | 1,016 | 1,002 | 1,003 | -6 | -0.6% | 59,800 |
| 2024/04/22 | 1,008 | 1,014 | 1,000 | 1,009 | +7 | +0.7% | 53,900 |
| 2024/04/19 | 1,005 | 1,009 | 992 | 1,002 | +2 | +0.2% | 139,200 |
| 2024/04/18 | 992 | 1,006 | 992 | 1,000 | +11 | +1.1% | 73,800 |
| 2024/04/17 | 1,011 | 1,013 | 987 | 989 | -25 | -2.5% | 81,200 |
| 2024/04/16 | 1,032 | 1,035 | 1,012 | 1,014 | -23 | -2.2% | 74,100 |
| 2024/04/15 | 1,023 | 1,042 | 1,021 | 1,037 | +16 | +1.6% | 122,500 |
101～
150
件表示中 / 3585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 | 108,700円 | +3.5% | +16.3% | 2.76% | 15.48倍 | 0.37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 |
| サーラ | 79,700円 | +5.4% | +1.7% | 3.76% | 9.47倍 | 0.63倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| サガミＨＤ | 172,900円 | +9.7% | +22.0% | 0.46% | 38.78倍 | 3.00倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ケーユーＨＤ | 110,200円 | -3.0% | -6.0% | 5.17% | 6.03倍 | 0.56倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| 松 屋 | 88,100円 | +16.4% | +70.2% | 1.14% | 15.58倍 | 1.71倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
