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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,945 | 2,018 | 1,943 | 1,986 | +68 | +3.5% | 409,300 |
| 2013/03/25 | 1,888 | 1,933 | 1,878 | 1,918 | -10 | -0.5% | 215,000 |
| 2013/03/22 | 1,944 | 1,965 | 1,924 | 1,928 | -15 | -0.8% | 126,700 |
| 2013/03/21 | 1,950 | 1,963 | 1,932 | 1,943 | +15 | +0.8% | 144,800 |
| 2013/03/19 | 1,926 | 1,947 | 1,918 | 1,928 | +13 | +0.7% | 147,700 |
| 2013/03/18 | 1,961 | 1,961 | 1,912 | 1,915 | -51 | -2.6% | 102,800 |
| 2013/03/15 | 1,900 | 1,966 | 1,898 | 1,966 | +72 | +3.8% | 435,500 |
| 2013/03/14 | 1,822 | 1,894 | 1,822 | 1,894 | +90 | +5% | 268,800 |
| 2013/03/13 | 1,848 | 1,849 | 1,800 | 1,804 | -58 | -3.1% | 250,200 |
| 2013/03/12 | 1,932 | 1,935 | 1,862 | 1,862 | -75 | -3.9% | 316,800 |
| 2013/03/11 | 1,960 | 1,970 | 1,926 | 1,937 | -8 | -0.4% | 300,700 |
| 2013/03/08 | 1,928 | 1,950 | 1,923 | 1,945 | +31 | +1.6% | 222,600 |
| 2013/03/07 | 1,901 | 1,928 | 1,895 | 1,914 | +14 | +0.7% | 132,900 |
| 2013/03/06 | 1,923 | 1,970 | 1,880 | 1,900 | +24 | +1.3% | 193,500 |
| 2013/03/05 | 1,900 | 1,920 | 1,871 | 1,876 | -1 | -0.1% | 132,800 |
| 2013/03/04 | 1,839 | 1,885 | 1,839 | 1,877 | +51 | +2.8% | 231,300 |
| 2013/03/01 | 1,800 | 1,838 | 1,790 | 1,826 | +11 | +0.6% | 95,200 |
| 2013/02/28 | 1,798 | 1,817 | 1,793 | 1,815 | +30 | +1.7% | 122,800 |
| 2013/02/27 | 1,807 | 1,807 | 1,771 | 1,785 | -1 | -0.1% | 184,700 |
| 2013/02/26 | 1,783 | 1,802 | 1,762 | 1,786 | +4 | +0.2% | 280,100 |
| 2013/02/25 | 1,790 | 1,798 | 1,772 | 1,782 | +22 | +1.3% | 131,100 |
| 2013/02/22 | 1,750 | 1,792 | 1,742 | 1,760 | +20 | +1.1% | 228,500 |
| 2013/02/21 | 1,766 | 1,766 | 1,727 | 1,740 | -41 | -2.3% | 245,400 |
| 2013/02/20 | 1,749 | 1,799 | 1,749 | 1,781 | +32 | +1.8% | 159,400 |
| 2013/02/19 | 1,744 | 1,760 | 1,727 | 1,749 | +5 | +0.3% | 168,400 |
| 2013/02/18 | 1,731 | 1,754 | 1,710 | 1,744 | +15 | +0.9% | 183,500 |
| 2013/02/15 | 1,719 | 1,741 | 1,703 | 1,729 | +11 | +0.6% | 217,400 |
| 2013/02/14 | 1,747 | 1,748 | 1,710 | 1,718 | -9 | -0.5% | 191,200 |
| 2013/02/13 | 1,740 | 1,760 | 1,719 | 1,727 | -3 | -0.2% | 293,000 |
| 2013/02/12 | 1,700 | 1,744 | 1,700 | 1,730 | +43 | +2.5% | 248,300 |
| 2013/02/08 | 1,720 | 1,720 | 1,683 | 1,687 | -35 | -2% | 217,000 |
| 2013/02/07 | 1,700 | 1,727 | 1,684 | 1,722 | +17 | +1% | 517,900 |
| 2013/02/06 | 1,700 | 1,736 | 1,667 | 1,705 | -11 | -0.6% | 712,900 |
| 2013/02/05 | 1,741 | 1,759 | 1,682 | 1,716 | -44 | -2.5% | 753,900 |
| 2013/02/04 | 1,794 | 1,795 | 1,736 | 1,760 | -45 | -2.5% | 405,000 |
| 2013/02/01 | 1,858 | 1,882 | 1,800 | 1,805 | -65 | -3.5% | 365,400 |
| 2013/01/31 | 1,858 | 1,875 | 1,833 | 1,870 | +8 | +0.4% | 208,800 |
| 2013/01/30 | 1,836 | 1,866 | 1,812 | 1,862 | +21 | +1.1% | 325,200 |
| 2013/01/29 | 1,844 | 1,857 | 1,819 | 1,841 | -1 | -0.1% | 155,200 |
| 2013/01/28 | 1,897 | 1,897 | 1,827 | 1,842 | +4 | +0.2% | 192,200 |
| 2013/01/25 | 1,813 | 1,842 | 1,784 | 1,838 | +16 | +0.9% | 390,400 |
| 2013/01/24 | 1,839 | 1,841 | 1,798 | 1,822 | -12 | -0.7% | 212,200 |
| 2013/01/23 | 1,853 | 1,874 | 1,811 | 1,834 | -76 | -4% | 294,600 |
| 2013/01/22 | 1,924 | 1,937 | 1,894 | 1,910 | -14 | -0.7% | 149,200 |
| 2013/01/21 | 1,910 | 1,934 | 1,896 | 1,924 | +21 | +1.1% | 120,400 |
| 2013/01/18 | 1,919 | 1,934 | 1,869 | 1,903 | +7 | +0.4% | 261,400 |
| 2013/01/17 | 1,907 | 1,940 | 1,873 | 1,896 | +2 | +0.1% | 173,500 |
| 2013/01/16 | 1,914 | 1,915 | 1,873 | 1,894 | -12 | -0.6% | 162,700 |
| 2013/01/15 | 1,907 | 1,915 | 1,864 | 1,906 | +4 | +0.2% | 227,500 |
| 2013/01/11 | 1,860 | 1,908 | 1,852 | 1,902 | +55 | +3% | 230,100 |
2951～
3000
件表示中 / 3683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 | 129,500円 | +3.5% | +16.3% | 2.32% | 18.02倍 | 0.43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 |
| ＪＭＨＤ | 251,400円 | +4.5% | +7.3% | 1.75% | 10.33倍 | 1.52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 |
| ＧセブンＨＤ | 145,200円 | +14.0% | +16.2% | 2.75% | 11.33倍 | 2.07倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| フジオフドＧ | 118,700円 | +2.4% | +17.2% | 0.25% | 93.61倍 | 7.10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 |
| キャンドゥ | 361,500円 | +10.1% | +22.0% | 0.47% | 578.40倍 | 5.55倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
