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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,160 | 1,169 | 1,157 | 1,157 | +1 | +0.1% | 46,700 |
| 2024/11/01 | 1,157 | 1,161 | 1,150 | 1,156 | -1 | -0.1% | 60,900 |
| 2024/10/31 | 1,163 | 1,166 | 1,155 | 1,157 | ±0 | ±0% | 80,300 |
| 2024/10/30 | 1,162 | 1,164 | 1,154 | 1,157 | -5 | -0.4% | 158,800 |
| 2024/10/29 | 1,151 | 1,165 | 1,149 | 1,162 | +11 | +1% | 63,500 |
| 2024/10/28 | 1,138 | 1,153 | 1,133 | 1,151 | +12 | +1.1% | 52,900 |
| 2024/10/25 | 1,149 | 1,150 | 1,138 | 1,139 | -10 | -0.9% | 51,400 |
| 2024/10/24 | 1,146 | 1,153 | 1,143 | 1,149 | +1 | +0.1% | 58,800 |
| 2024/10/23 | 1,158 | 1,166 | 1,146 | 1,148 | -8 | -0.7% | 51,400 |
| 2024/10/22 | 1,163 | 1,168 | 1,153 | 1,156 | -5 | -0.4% | 66,400 |
| 2024/10/21 | 1,160 | 1,162 | 1,148 | 1,161 | -2 | -0.2% | 85,800 |
| 2024/10/18 | 1,160 | 1,173 | 1,160 | 1,163 | -2 | -0.2% | 74,400 |
| 2024/10/17 | 1,173 | 1,175 | 1,163 | 1,165 | -8 | -0.7% | 71,500 |
| 2024/10/16 | 1,174 | 1,187 | 1,173 | 1,173 | -10 | -0.8% | 81,000 |
| 2024/10/15 | 1,184 | 1,188 | 1,177 | 1,183 | +7 | +0.6% | 67,600 |
| 2024/10/11 | 1,181 | 1,187 | 1,176 | 1,176 | -10 | -0.8% | 80,000 |
| 2024/10/10 | 1,200 | 1,200 | 1,184 | 1,186 | -3 | -0.3% | 68,100 |
| 2024/10/09 | 1,197 | 1,203 | 1,189 | 1,189 | -11 | -0.9% | 79,000 |
| 2024/10/08 | 1,210 | 1,211 | 1,197 | 1,200 | -26 | -2.1% | 83,900 |
| 2024/10/07 | 1,230 | 1,230 | 1,213 | 1,226 | -2 | -0.2% | 85,400 |
| 2024/10/04 | 1,239 | 1,250 | 1,228 | 1,228 | -4 | -0.3% | 69,600 |
| 2024/10/03 | 1,239 | 1,247 | 1,230 | 1,232 | +11 | +0.9% | 78,400 |
| 2024/10/02 | 1,243 | 1,254 | 1,212 | 1,221 | -26 | -2.1% | 108,900 |
| 2024/10/01 | 1,258 | 1,259 | 1,245 | 1,247 | -7 | -0.6% | 82,100 |
| 2024/09/30 | 1,250 | 1,262 | 1,233 | 1,254 | -12 | -0.9% | 136,500 |
| 2024/09/27 | 1,250 | 1,268 | 1,231 | 1,266 | +5 | +0.4% | 307,100 |
| 2024/09/26 | 1,233 | 1,261 | 1,231 | 1,261 | +32 | +2.6% | 429,400 |
| 2024/09/25 | 1,239 | 1,239 | 1,215 | 1,229 | -18 | -1.4% | 253,900 |
| 2024/09/24 | 1,259 | 1,265 | 1,242 | 1,247 | -5 | -0.4% | 262,600 |
| 2024/09/20 | 1,247 | 1,265 | 1,244 | 1,252 | +5 | +0.4% | 495,300 |
| 2024/09/19 | 1,259 | 1,262 | 1,241 | 1,247 | -3 | -0.2% | 141,500 |
| 2024/09/18 | 1,252 | 1,262 | 1,240 | 1,250 | +2 | +0.2% | 110,400 |
| 2024/09/17 | 1,252 | 1,262 | 1,240 | 1,248 | +10 | +0.8% | 216,100 |
| 2024/09/13 | 1,250 | 1,257 | 1,230 | 1,238 | -21 | -1.7% | 144,200 |
| 2024/09/12 | 1,256 | 1,262 | 1,249 | 1,259 | +19 | +1.5% | 102,700 |
| 2024/09/11 | 1,241 | 1,255 | 1,233 | 1,240 | -1 | -0.1% | 122,000 |
| 2024/09/10 | 1,259 | 1,265 | 1,240 | 1,241 | -14 | -1.1% | 76,800 |
| 2024/09/09 | 1,238 | 1,259 | 1,232 | 1,255 | +6 | +0.5% | 94,200 |
| 2024/09/06 | 1,256 | 1,265 | 1,247 | 1,249 | +3 | +0.2% | 72,100 |
| 2024/09/05 | 1,255 | 1,261 | 1,241 | 1,246 | -12 | -1% | 92,900 |
| 2024/09/04 | 1,246 | 1,272 | 1,243 | 1,258 | ±0 | ±0% | 108,000 |
| 2024/09/03 | 1,251 | 1,271 | 1,250 | 1,258 | +2 | +0.2% | 136,100 |
| 2024/09/02 | 1,282 | 1,283 | 1,250 | 1,256 | -25 | -2% | 146,400 |
| 2024/08/30 | 1,301 | 1,303 | 1,261 | 1,281 | -21 | -1.6% | 178,100 |
| 2024/08/29 | 1,289 | 1,313 | 1,286 | 1,302 | +20 | +1.6% | 190,400 |
| 2024/08/28 | 1,255 | 1,282 | 1,248 | 1,282 | +22 | +1.7% | 119,600 |
| 2024/08/27 | 1,266 | 1,269 | 1,257 | 1,260 | -7 | -0.6% | 59,800 |
| 2024/08/26 | 1,267 | 1,275 | 1,255 | 1,267 | +5 | +0.4% | 106,600 |
| 2024/08/23 | 1,267 | 1,275 | 1,260 | 1,262 | -4 | -0.3% | 74,100 |
| 2024/08/22 | 1,230 | 1,268 | 1,230 | 1,266 | +41 | +3.3% | 143,100 |
101～
150
件表示中 / 3673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 | 126,000円 | +3.5% | +16.3% | 2.38% | 17.54倍 | 0.42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 |
| カワチ薬品 | 275,800円 | +1.1% | +1.1% | 2.90% | 11.41倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| Ｕアローズ | 218,700円 | +12.4% | +11.1% | 2.51% | 13.33倍 | 1.68倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| リテールＰＴ | 127,900円 | +3.8% | +6.1% | 2.97% | 10.56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 |
| 木曽路 | 208,700円 | 0.0% | -9.6% | 1.15% | 48.98倍 | 2.22倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
