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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,111 | 1,111 | 1,096 | 1,101 | -10 | -0.9% | 122,200 |
2023/06/19 | 1,120 | 1,120 | 1,098 | 1,111 | -5 | -0.4% | 103,700 |
2023/06/16 | 1,119 | 1,120 | 1,106 | 1,116 | +1 | +0.1% | 150,500 |
2023/06/15 | 1,119 | 1,120 | 1,109 | 1,115 | -6 | -0.5% | 111,600 |
2023/06/14 | 1,125 | 1,125 | 1,114 | 1,121 | +2 | +0.2% | 106,600 |
2023/06/13 | 1,130 | 1,136 | 1,119 | 1,119 | -4 | -0.4% | 117,100 |
2023/06/12 | 1,130 | 1,131 | 1,120 | 1,123 | -2 | -0.2% | 92,900 |
2023/06/09 | 1,138 | 1,140 | 1,116 | 1,125 | -10 | -0.9% | 161,700 |
2023/06/08 | 1,147 | 1,159 | 1,133 | 1,135 | -6 | -0.5% | 115,800 |
2023/06/07 | 1,159 | 1,169 | 1,141 | 1,141 | -9 | -0.8% | 165,700 |
2023/06/06 | 1,140 | 1,161 | 1,140 | 1,150 | +4 | +0.3% | 145,200 |
2023/06/05 | 1,151 | 1,151 | 1,140 | 1,146 | +20 | +1.8% | 115,500 |
2023/06/02 | 1,121 | 1,128 | 1,117 | 1,126 | +5 | +0.4% | 72,300 |
2023/06/01 | 1,116 | 1,131 | 1,115 | 1,121 | +5 | +0.4% | 93,900 |
2023/05/31 | 1,139 | 1,139 | 1,110 | 1,116 | -29 | -2.5% | 167,200 |
2023/05/30 | 1,147 | 1,153 | 1,122 | 1,145 | -2 | -0.2% | 130,500 |
2023/05/29 | 1,150 | 1,156 | 1,130 | 1,147 | +14 | +1.2% | 128,300 |
2023/05/26 | 1,163 | 1,163 | 1,130 | 1,133 | -35 | -3% | 173,000 |
2023/05/25 | 1,160 | 1,172 | 1,154 | 1,168 | -3 | -0.3% | 109,100 |
2023/05/24 | 1,198 | 1,200 | 1,171 | 1,171 | -35 | -2.9% | 145,100 |
2023/05/23 | 1,210 | 1,222 | 1,201 | 1,206 | -2 | -0.2% | 131,200 |
2023/05/22 | 1,184 | 1,214 | 1,177 | 1,208 | +14 | +1.2% | 127,800 |
2023/05/19 | 1,191 | 1,194 | 1,180 | 1,194 | +1 | +0.1% | 119,900 |
2023/05/18 | 1,200 | 1,202 | 1,172 | 1,193 | +3 | +0.3% | 183,900 |
2023/05/17 | 1,199 | 1,202 | 1,190 | 1,190 | -8 | -0.7% | 120,400 |
2023/05/16 | 1,190 | 1,201 | 1,178 | 1,198 | +3 | +0.3% | 229,700 |
2023/05/15 | 1,246 | 1,246 | 1,192 | 1,195 | -55 | -4.4% | 320,000 |
2023/05/12 | 1,230 | 1,291 | 1,218 | 1,250 | +18 | +1.5% | 510,900 |
2023/05/11 | 1,210 | 1,237 | 1,210 | 1,232 | +15 | +1.2% | 189,700 |
2023/05/10 | 1,218 | 1,233 | 1,210 | 1,217 | +19 | +1.6% | 359,700 |
2023/05/09 | 1,205 | 1,213 | 1,192 | 1,198 | -4 | -0.3% | 130,500 |
2023/05/08 | 1,180 | 1,209 | 1,178 | 1,202 | +18 | +1.5% | 175,900 |
2023/05/02 | 1,199 | 1,199 | 1,172 | 1,184 | -6 | -0.5% | 118,400 |
2023/05/01 | 1,214 | 1,215 | 1,185 | 1,190 | -15 | -1.2% | 119,800 |
2023/04/28 | 1,200 | 1,217 | 1,191 | 1,205 | +15 | +1.3% | 187,100 |
2023/04/27 | 1,153 | 1,199 | 1,153 | 1,190 | +24 | +2.1% | 212,300 |
2023/04/26 | 1,171 | 1,176 | 1,154 | 1,166 | -10 | -0.9% | 127,600 |
2023/04/25 | 1,178 | 1,193 | 1,176 | 1,176 | -7 | -0.6% | 161,400 |
2023/04/24 | 1,161 | 1,189 | 1,148 | 1,183 | +20 | +1.7% | 228,900 |
2023/04/21 | 1,155 | 1,168 | 1,146 | 1,163 | +8 | +0.7% | 147,700 |
2023/04/20 | 1,129 | 1,158 | 1,127 | 1,155 | +20 | +1.8% | 173,500 |
2023/04/19 | 1,130 | 1,137 | 1,117 | 1,135 | +10 | +0.9% | 181,400 |
2023/04/18 | 1,115 | 1,130 | 1,111 | 1,125 | +12 | +1.1% | 76,400 |
2023/04/17 | 1,115 | 1,120 | 1,098 | 1,113 | -3 | -0.3% | 132,600 |
2023/04/14 | 1,120 | 1,125 | 1,112 | 1,116 | -2 | -0.2% | 115,400 |
2023/04/13 | 1,114 | 1,118 | 1,106 | 1,118 | -3 | -0.3% | 141,700 |
2023/04/12 | 1,093 | 1,133 | 1,092 | 1,121 | +26 | +2.4% | 270,000 |
2023/04/11 | 1,101 | 1,104 | 1,087 | 1,095 | -3 | -0.3% | 161,700 |
2023/04/10 | 1,099 | 1,109 | 1,096 | 1,098 | -2 | -0.2% | 113,500 |
2023/04/07 | 1,091 | 1,112 | 1,090 | 1,100 | +13 | +1.2% | 205,800 |
351~
400
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 | 79,600円 | +5.4% | +1.7% | 3.77% | 9.46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 | 172,400円 | +9.7% | +22.0% | 0.46% | 38.67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 | 111,200円 | -3.0% | -6.0% | 5.13% | 6.08倍 | 0.57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 | 88,300円 | +16.4% | +70.2% | 1.13% | 15.62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