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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 993 | 1,004 | 993 | 998 | +7 | +0.7% | 295,700 |
| 2024/03/26 | 991 | 994 | 982 | 991 | -2 | -0.2% | 193,700 |
| 2024/03/25 | 998 | 1,002 | 991 | 993 | -8 | -0.8% | 225,000 |
| 2024/03/22 | 998 | 1,007 | 990 | 1,001 | +8 | +0.8% | 176,500 |
| 2024/03/21 | 989 | 996 | 984 | 993 | +5 | +0.5% | 214,000 |
| 2024/03/19 | 995 | 995 | 984 | 988 | -2 | -0.2% | 120,500 |
| 2024/03/18 | 989 | 992 | 983 | 990 | +8 | +0.8% | 102,000 |
| 2024/03/15 | 976 | 983 | 972 | 982 | ±0 | ±0% | 134,500 |
| 2024/03/14 | 979 | 985 | 972 | 982 | +3 | +0.3% | 114,000 |
| 2024/03/13 | 986 | 989 | 973 | 979 | -6 | -0.6% | 68,800 |
| 2024/03/12 | 984 | 985 | 969 | 985 | +7 | +0.7% | 75,600 |
| 2024/03/11 | 995 | 997 | 972 | 978 | -15 | -1.5% | 103,400 |
| 2024/03/08 | 969 | 996 | 969 | 993 | +18 | +1.8% | 141,900 |
| 2024/03/07 | 975 | 980 | 973 | 975 | ±0 | ±0% | 98,400 |
| 2024/03/06 | 969 | 981 | 968 | 975 | +8 | +0.8% | 98,500 |
| 2024/03/05 | 967 | 970 | 957 | 967 | ±0 | ±0% | 101,500 |
| 2024/03/04 | 980 | 980 | 965 | 967 | -9 | -0.9% | 175,800 |
| 2024/03/01 | 981 | 984 | 974 | 976 | -4 | -0.4% | 60,900 |
| 2024/02/29 | 990 | 993 | 978 | 980 | -10 | -1% | 91,000 |
| 2024/02/28 | 988 | 1,003 | 986 | 990 | +8 | +0.8% | 108,200 |
| 2024/02/27 | 973 | 984 | 973 | 982 | +14 | +1.4% | 158,700 |
| 2024/02/26 | 965 | 972 | 964 | 968 | +4 | +0.4% | 85,300 |
| 2024/02/22 | 964 | 969 | 959 | 964 | ±0 | ±0% | 56,400 |
| 2024/02/21 | 966 | 966 | 956 | 964 | -4 | -0.4% | 55,700 |
| 2024/02/20 | 975 | 978 | 967 | 968 | -4 | -0.4% | 66,200 |
| 2024/02/19 | 950 | 974 | 950 | 972 | +24 | +2.5% | 86,500 |
| 2024/02/16 | 960 | 960 | 940 | 948 | +3 | +0.3% | 191,200 |
| 2024/02/15 | 969 | 969 | 945 | 945 | -21 | -2.2% | 131,200 |
| 2024/02/14 | 980 | 983 | 966 | 966 | -20 | -2% | 117,100 |
| 2024/02/13 | 985 | 990 | 978 | 986 | -9 | -0.9% | 130,700 |
| 2024/02/09 | 986 | 1,006 | 978 | 995 | +3 | +0.3% | 212,000 |
| 2024/02/08 | 999 | 999 | 984 | 992 | -12 | -1.2% | 115,900 |
| 2024/02/07 | 1,000 | 1,011 | 994 | 1,004 | +9 | +0.9% | 103,100 |
| 2024/02/06 | 1,012 | 1,012 | 995 | 995 | -14 | -1.4% | 100,600 |
| 2024/02/05 | 995 | 1,011 | 993 | 1,009 | +17 | +1.7% | 131,900 |
| 2024/02/02 | 990 | 995 | 982 | 992 | +6 | +0.6% | 72,200 |
| 2024/02/01 | 980 | 988 | 978 | 986 | +3 | +0.3% | 106,500 |
| 2024/01/31 | 974 | 983 | 970 | 983 | +13 | +1.3% | 58,600 |
| 2024/01/30 | 983 | 983 | 970 | 970 | -7 | -0.7% | 54,700 |
| 2024/01/29 | 973 | 981 | 971 | 977 | +12 | +1.2% | 73,500 |
| 2024/01/26 | 977 | 981 | 964 | 965 | -11 | -1.1% | 131,600 |
| 2024/01/25 | 967 | 977 | 965 | 976 | +8 | +0.8% | 70,900 |
| 2024/01/24 | 965 | 968 | 964 | 968 | +3 | +0.3% | 44,800 |
| 2024/01/23 | 970 | 973 | 964 | 965 | -4 | -0.4% | 49,100 |
| 2024/01/22 | 958 | 970 | 957 | 969 | +15 | +1.6% | 71,000 |
| 2024/01/19 | 960 | 960 | 953 | 954 | -1 | -0.1% | 64,700 |
| 2024/01/18 | 955 | 959 | 954 | 955 | +1 | +0.1% | 50,300 |
| 2024/01/17 | 960 | 967 | 954 | 954 | -6 | -0.6% | 82,400 |
| 2024/01/16 | 972 | 973 | 960 | 960 | -14 | -1.4% | 103,300 |
| 2024/01/15 | 969 | 977 | 966 | 974 | +13 | +1.4% | 82,500 |
251～
300
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
