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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 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 |
| 2010/10/18 | 1,552 | 1,615 | 1,552 | 1,592 | +34 | +2.2% | 82,900 |
| 2010/10/15 | 1,593 | 1,593 | 1,547 | 1,558 | -46 | -2.9% | 90,700 |
| 2010/10/14 | 1,623 | 1,623 | 1,596 | 1,604 | +10 | +0.6% | 66,800 |
| 2010/10/13 | 1,613 | 1,621 | 1,590 | 1,594 | -18 | -1.1% | 67,200 |
| 2010/10/12 | 1,630 | 1,631 | 1,607 | 1,612 | -20 | -1.2% | 142,600 |
| 2010/10/08 | 1,632 | 1,661 | 1,625 | 1,632 | +1 | +0.1% | 124,600 |
| 2010/10/07 | 1,610 | 1,642 | 1,610 | 1,631 | +21 | +1.3% | 93,000 |
| 2010/10/06 | 1,632 | 1,632 | 1,595 | 1,610 | +2 | +0.1% | 66,400 |
| 2010/10/05 | 1,590 | 1,619 | 1,570 | 1,608 | +19 | +1.2% | 105,100 |
| 2010/10/04 | 1,598 | 1,605 | 1,570 | 1,589 | -14 | -0.9% | 58,100 |
| 2010/10/01 | 1,623 | 1,623 | 1,581 | 1,603 | -21 | -1.3% | 88,300 |
| 2010/09/30 | 1,671 | 1,677 | 1,620 | 1,624 | -55 | -3.3% | 128,100 |
3501～
3550
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
