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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,729 | 1,729 | 1,652 | 1,675 | -54 | -3.1% | 119,200 |
| 2010/08/03 | 1,728 | 1,743 | 1,717 | 1,729 | +24 | +1.4% | 51,300 |
| 2010/08/02 | 1,715 | 1,726 | 1,703 | 1,705 | -9 | -0.5% | 49,300 |
| 2010/07/30 | 1,755 | 1,755 | 1,684 | 1,714 | -18 | -1% | 136,800 |
| 2010/07/29 | 1,733 | 1,747 | 1,731 | 1,732 | -19 | -1.1% | 70,600 |
| 2010/07/28 | 1,749 | 1,757 | 1,736 | 1,751 | +22 | +1.3% | 80,800 |
| 2010/07/27 | 1,715 | 1,737 | 1,699 | 1,729 | +20 | +1.2% | 86,700 |
| 2010/07/26 | 1,689 | 1,719 | 1,688 | 1,709 | +23 | +1.4% | 63,800 |
| 2010/07/23 | 1,692 | 1,706 | 1,670 | 1,686 | +25 | +1.5% | 94,600 |
| 2010/07/22 | 1,642 | 1,669 | 1,640 | 1,661 | +20 | +1.2% | 63,600 |
| 2010/07/21 | 1,646 | 1,662 | 1,638 | 1,641 | -3 | -0.2% | 65,400 |
| 2010/07/20 | 1,633 | 1,651 | 1,619 | 1,644 | +40 | +2.5% | 107,000 |
| 2010/07/16 | 1,630 | 1,638 | 1,599 | 1,604 | -36 | -2.2% | 35,500 |
| 2010/07/15 | 1,649 | 1,650 | 1,630 | 1,640 | -20 | -1.2% | 37,600 |
| 2010/07/14 | 1,652 | 1,665 | 1,636 | 1,660 | +26 | +1.6% | 19,200 |
| 2010/07/13 | 1,665 | 1,665 | 1,630 | 1,634 | -14 | -0.8% | 39,600 |
| 2010/07/12 | 1,650 | 1,664 | 1,638 | 1,648 | -10 | -0.6% | 46,200 |
| 2010/07/09 | 1,692 | 1,692 | 1,648 | 1,658 | -21 | -1.3% | 70,400 |
| 2010/07/08 | 1,696 | 1,699 | 1,672 | 1,679 | +16 | +1% | 47,300 |
| 2010/07/07 | 1,667 | 1,667 | 1,650 | 1,663 | -8 | -0.5% | 33,200 |
| 2010/07/06 | 1,659 | 1,683 | 1,648 | 1,671 | -10 | -0.6% | 42,200 |
| 2010/07/05 | 1,646 | 1,683 | 1,644 | 1,681 | +30 | +1.8% | 60,800 |
| 2010/07/02 | 1,674 | 1,676 | 1,644 | 1,651 | -21 | -1.3% | 57,400 |
| 2010/07/01 | 1,672 | 1,686 | 1,662 | 1,672 | ±0 | ±0% | 80,800 |
| 2010/06/30 | 1,663 | 1,700 | 1,637 | 1,672 | +10 | +0.6% | 109,300 |
| 2010/06/29 | 1,681 | 1,693 | 1,652 | 1,662 | -11 | -0.7% | 44,100 |
| 2010/06/28 | 1,658 | 1,688 | 1,658 | 1,673 | +6 | +0.4% | 55,700 |
| 2010/06/25 | 1,665 | 1,688 | 1,654 | 1,667 | +3 | +0.2% | 93,800 |
| 2010/06/24 | 1,650 | 1,683 | 1,645 | 1,664 | -14 | -0.8% | 103,800 |
| 2010/06/23 | 1,695 | 1,700 | 1,678 | 1,678 | -31 | -1.8% | 63,400 |
| 2010/06/22 | 1,706 | 1,709 | 1,695 | 1,709 | +2 | +0.1% | 51,500 |
| 2010/06/21 | 1,684 | 1,712 | 1,684 | 1,707 | +27 | +1.6% | 61,000 |
| 2010/06/18 | 1,662 | 1,687 | 1,642 | 1,680 | +15 | +0.9% | 125,200 |
| 2010/06/17 | 1,662 | 1,683 | 1,658 | 1,665 | +4 | +0.2% | 64,100 |
| 2010/06/16 | 1,631 | 1,666 | 1,630 | 1,661 | +38 | +2.3% | 138,200 |
| 2010/06/15 | 1,635 | 1,640 | 1,616 | 1,623 | -11 | -0.7% | 116,400 |
| 2010/06/14 | 1,626 | 1,642 | 1,616 | 1,634 | +17 | +1.1% | 122,600 |
| 2010/06/11 | 1,608 | 1,628 | 1,584 | 1,617 | -8 | -0.5% | 170,900 |
| 2010/06/10 | 1,608 | 1,639 | 1,608 | 1,625 | +10 | +0.6% | 122,700 |
| 2010/06/09 | 1,627 | 1,646 | 1,581 | 1,615 | -31 | -1.9% | 175,900 |
| 2010/06/08 | 1,608 | 1,667 | 1,604 | 1,646 | -2 | -0.1% | 150,400 |
| 2010/06/07 | 1,671 | 1,674 | 1,643 | 1,648 | -65 | -3.8% | 62,700 |
| 2010/06/04 | 1,720 | 1,722 | 1,706 | 1,713 | +4 | +0.2% | 43,600 |
| 2010/06/03 | 1,689 | 1,720 | 1,689 | 1,709 | +26 | +1.5% | 63,600 |
| 2010/06/02 | 1,712 | 1,729 | 1,677 | 1,683 | -41 | -2.4% | 91,000 |
| 2010/06/01 | 1,728 | 1,739 | 1,704 | 1,724 | +31 | +1.8% | 102,600 |
| 2010/05/31 | 1,685 | 1,705 | 1,665 | 1,693 | -2 | -0.1% | 77,300 |
| 2010/05/28 | 1,693 | 1,711 | 1,662 | 1,695 | +37 | +2.2% | 85,900 |
| 2010/05/27 | 1,650 | 1,664 | 1,642 | 1,658 | -5 | -0.3% | 75,500 |
| 2010/05/26 | 1,691 | 1,702 | 1,660 | 1,663 | -1 | -0.1% | 138,600 |
3501～
3550
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 | 108,700円 | +3.5% | +16.3% | 2.76% | 15.48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 | 79,700円 | +5.4% | +1.7% | 3.76% | 9.47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 | 172,900円 | +9.7% | +22.0% | 0.46% | 38.78倍 | 3.00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 | 110,200円 | -3.0% | -6.0% | 5.17% | 6.03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 | 88,100円 | +16.4% | +70.2% | 1.14% | 15.58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
