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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,778 | 1,784 | 1,757 | 1,757 | -23 | -1.3% | 44,700 |
| 2010/12/29 | 1,761 | 1,785 | 1,761 | 1,780 | +30 | +1.7% | 37,100 |
| 2010/12/28 | 1,751 | 1,756 | 1,745 | 1,750 | +1 | +0.1% | 39,800 |
| 2010/12/27 | 1,757 | 1,767 | 1,740 | 1,749 | +2 | +0.1% | 36,400 |
| 2010/12/24 | 1,747 | 1,765 | 1,737 | 1,747 | -2 | -0.1% | 47,700 |
| 2010/12/22 | 1,770 | 1,772 | 1,746 | 1,749 | -21 | -1.2% | 78,200 |
| 2010/12/21 | 1,767 | 1,791 | 1,758 | 1,770 | +1 | +0.1% | 66,400 |
| 2010/12/20 | 1,763 | 1,792 | 1,757 | 1,769 | +2 | +0.1% | 44,500 |
| 2010/12/17 | 1,796 | 1,796 | 1,758 | 1,767 | -13 | -0.7% | 86,400 |
| 2010/12/16 | 1,803 | 1,825 | 1,770 | 1,780 | -46 | -2.5% | 178,800 |
| 2010/12/15 | 1,849 | 1,849 | 1,806 | 1,826 | +8 | +0.4% | 83,900 |
| 2010/12/14 | 1,800 | 1,824 | 1,791 | 1,818 | +26 | +1.5% | 116,500 |
| 2010/12/13 | 1,756 | 1,799 | 1,747 | 1,792 | +36 | +2.1% | 96,900 |
| 2010/12/10 | 1,739 | 1,773 | 1,724 | 1,756 | +26 | +1.5% | 140,500 |
| 2010/12/09 | 1,741 | 1,741 | 1,722 | 1,730 | -11 | -0.6% | 75,000 |
| 2010/12/08 | 1,708 | 1,741 | 1,702 | 1,741 | +37 | +2.2% | 117,000 |
| 2010/12/07 | 1,693 | 1,706 | 1,686 | 1,704 | -1 | -0.1% | 93,100 |
| 2010/12/06 | 1,680 | 1,711 | 1,680 | 1,705 | +25 | +1.5% | 124,800 |
| 2010/12/03 | 1,700 | 1,730 | 1,664 | 1,680 | -20 | -1.2% | 159,000 |
| 2010/12/02 | 1,737 | 1,737 | 1,693 | 1,700 | +3 | +0.2% | 141,300 |
| 2010/12/01 | 1,718 | 1,725 | 1,682 | 1,697 | +9 | +0.5% | 94,800 |
| 2010/11/30 | 1,743 | 1,743 | 1,684 | 1,688 | -55 | -3.2% | 126,700 |
| 2010/11/29 | 1,711 | 1,752 | 1,711 | 1,743 | +25 | +1.5% | 127,600 |
| 2010/11/26 | 1,730 | 1,733 | 1,711 | 1,718 | -12 | -0.7% | 82,500 |
| 2010/11/25 | 1,700 | 1,748 | 1,690 | 1,730 | +10 | +0.6% | 168,600 |
| 2010/11/24 | 1,700 | 1,738 | 1,690 | 1,720 | +9 | +0.5% | 173,500 |
| 2010/11/22 | 1,707 | 1,732 | 1,670 | 1,711 | +11 | +0.6% | 148,400 |
| 2010/11/19 | 1,655 | 1,706 | 1,650 | 1,700 | +61 | +3.7% | 389,500 |
| 2010/11/18 | 1,580 | 1,643 | 1,569 | 1,639 | +71 | +4.5% | 444,400 |
| 2010/11/17 | 1,515 | 1,575 | 1,515 | 1,568 | +51 | +3.4% | 220,700 |
| 2010/11/16 | 1,553 | 1,558 | 1,512 | 1,517 | -41 | -2.6% | 266,600 |
| 2010/11/15 | 1,620 | 1,629 | 1,525 | 1,558 | -52 | -3.2% | 198,000 |
| 2010/11/12 | 1,606 | 1,612 | 1,579 | 1,610 | ±0 | ±0% | 170,000 |
| 2010/11/11 | 1,568 | 1,632 | 1,557 | 1,610 | +43 | +2.7% | 274,400 |
| 2010/11/10 | 1,560 | 1,586 | 1,551 | 1,567 | +1 | +0.1% | 94,300 |
| 2010/11/09 | 1,545 | 1,578 | 1,544 | 1,566 | +22 | +1.4% | 139,400 |
| 2010/11/08 | 1,550 | 1,551 | 1,533 | 1,544 | -6 | -0.4% | 134,600 |
| 2010/11/05 | 1,607 | 1,623 | 1,549 | 1,550 | -37 | -2.3% | 99,500 |
| 2010/11/04 | 1,577 | 1,608 | 1,569 | 1,587 | +32 | +2.1% | 60,500 |
| 2010/11/02 | 1,564 | 1,565 | 1,545 | 1,555 | -6 | -0.4% | 26,600 |
| 2010/11/01 | 1,566 | 1,580 | 1,553 | 1,561 | -19 | -1.2% | 49,400 |
| 2010/10/29 | 1,565 | 1,584 | 1,540 | 1,580 | +21 | +1.3% | 119,000 |
| 2010/10/28 | 1,604 | 1,604 | 1,559 | 1,559 | -55 | -3.4% | 182,500 |
| 2010/10/27 | 1,603 | 1,628 | 1,596 | 1,614 | +9 | +0.6% | 42,100 |
| 2010/10/26 | 1,622 | 1,632 | 1,593 | 1,605 | -12 | -0.7% | 75,900 |
| 2010/10/25 | 1,608 | 1,645 | 1,607 | 1,617 | ±0 | ±0% | 90,100 |
| 2010/10/22 | 1,568 | 1,622 | 1,567 | 1,617 | +40 | +2.5% | 123,300 |
| 2010/10/21 | 1,566 | 1,582 | 1,544 | 1,577 | +27 | +1.7% | 71,800 |
| 2010/10/20 | 1,569 | 1,569 | 1,533 | 1,550 | -29 | -1.8% | 120,200 |
| 2010/10/19 | 1,582 | 1,605 | 1,570 | 1,579 | -13 | -0.8% | 64,900 |
3401～
3450
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 | 109,300円 | +3.5% | +16.3% | 2.74% | 15.57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 | 79,400円 | +5.4% | +1.7% | 3.78% | 9.43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 | 172,500円 | +9.7% | +22.0% | 0.46% | 38.69倍 | 2.99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 | 110,700円 | -3.0% | -6.0% | 5.15% | 6.06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 | 88,200円 | +16.4% | +70.2% | 1.13% | 15.60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
