ＺＯＡ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 |
|---|---|---|---|---|---|---|---|
| 2026/08/18 | 1,725 | 1,727 | 1,725 | 1,727 | +12 | +0.7% | 400 |
| 2026/08/17 | 1,706 | 1,715 | 1,706 | 1,715 | -28 | -1.6% | 300 |
| 2026/08/14 | 1,676 | 1,743 | 1,676 | 1,743 | -35 | -2% | 4,900 |
| 2026/08/13 | 1,760 | 1,782 | 1,760 | 1,778 | +18 | +1% | 1,500 |
| 2026/08/12 | 1,736 | 1,763 | 1,736 | 1,760 | +35 | +2% | 700 |
| 2026/08/10 | 1,756 | 1,756 | 1,720 | 1,725 | -28 | -1.6% | 900 |
| 2026/08/07 | 1,753 | 1,753 | 1,753 | 1,753 | - | - | 100 |
| 2026/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/04 | 1,799 | 1,799 | 1,738 | 1,738 | -47 | -2.6% | 500 |
| 2026/08/03 | 1,800 | 1,800 | 1,745 | 1,785 | -7 | -0.4% | 1,300 |
| 2026/07/31 | 1,749 | 1,792 | 1,715 | 1,792 | +39 | +2.2% | 500 |
| 2026/07/30 | 1,793 | 1,793 | 1,753 | 1,753 | -5 | -0.3% | 200 |
| 2026/07/29 | 1,798 | 1,798 | 1,718 | 1,758 | - | - | 600 |
| 2026/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/27 | 1,788 | 1,795 | 1,782 | 1,792 | +62 | +3.6% | 2,200 |
| 2026/07/24 | 1,757 | 1,757 | 1,730 | 1,730 | -12 | -0.7% | 900 |
| 2026/07/23 | 1,742 | 1,742 | 1,742 | 1,742 | +40 | +2.4% | 100 |
| 2026/07/22 | 1,725 | 1,765 | 1,702 | 1,702 | -23 | -1.3% | 300 |
| 2026/07/21 | 1,727 | 1,727 | 1,693 | 1,725 | -2 | -0.1% | 400 |
| 2026/07/17 | 1,730 | 1,730 | 1,727 | 1,727 | - | - | 200 |
| 2026/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/15 | 1,703 | 1,760 | 1,703 | 1,760 | +59 | +3.5% | 400 |
| 2026/07/14 | 1,701 | 1,704 | 1,701 | 1,701 | -25 | -1.4% | 1,100 |
| 2026/07/13 | 1,726 | 1,726 | 1,726 | 1,726 | +3 | +0.2% | 200 |
| 2026/07/10 | 1,780 | 1,780 | 1,723 | 1,723 | -71 | -4% | 1,600 |
| 2026/07/09 | 1,672 | 1,794 | 1,672 | 1,794 | +82 | +4.8% | 400 |
| 2026/07/08 | 1,705 | 1,712 | 1,705 | 1,712 | +7 | +0.4% | 400 |
| 2026/07/07 | 1,705 | 1,705 | 1,705 | 1,705 | +2 | +0.1% | 100 |
| 2026/07/06 | 1,804 | 1,804 | 1,703 | 1,703 | -101 | -5.6% | 600 |
| 2026/07/03 | 1,685 | 1,804 | 1,684 | 1,804 | +120 | +7.1% | 600 |
| 2026/07/02 | 1,677 | 1,684 | 1,677 | 1,684 | +47 | +2.9% | 400 |
| 2026/07/01 | 1,631 | 1,671 | 1,631 | 1,637 | +7 | +0.4% | 300 |
| 2026/06/30 | 1,683 | 1,683 | 1,630 | 1,630 | -30 | -1.8% | 300 |
| 2026/06/29 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 300 |
| 2026/06/26 | 1,660 | 1,660 | 1,660 | 1,660 | +40 | +2.5% | 200 |
| 2026/06/25 | 1,623 | 1,623 | 1,620 | 1,620 | -13 | -0.8% | 300 |
| 2026/06/24 | 1,625 | 1,633 | 1,625 | 1,633 | -2 | -0.1% | 300 |
| 2026/06/23 | 1,675 | 1,675 | 1,634 | 1,635 | ±0 | ±0% | 500 |
| 2026/06/22 | 1,644 | 1,644 | 1,635 | 1,635 | +8 | +0.5% | 200 |
| 2026/06/19 | 1,657 | 1,657 | 1,627 | 1,627 | +10 | +0.6% | 300 |
| 2026/06/18 | 1,621 | 1,622 | 1,617 | 1,617 | +11 | +0.7% | 300 |
| 2026/06/17 | 1,606 | 1,606 | 1,606 | 1,606 | ±0 | ±0% | 500 |
| 2026/06/16 | 1,608 | 1,616 | 1,600 | 1,606 | -18 | -1.1% | 400 |
| 2026/06/15 | 1,606 | 1,624 | 1,606 | 1,624 | +20 | +1.2% | 600 |
| 2026/06/12 | 1,613 | 1,613 | 1,599 | 1,604 | -13 | -0.8% | 1,600 |
| 2026/06/11 | 1,619 | 1,619 | 1,600 | 1,617 | -6 | -0.4% | 2,200 |
| 2026/06/10 | 1,624 | 1,624 | 1,623 | 1,623 | -1 | -0.1% | 500 |
| 2026/06/09 | 1,628 | 1,628 | 1,624 | 1,624 | -1 | -0.1% | 500 |
| 2026/06/08 | 1,625 | 1,625 | 1,625 | 1,625 | -8 | -0.5% | 200 |
1～
50
件表示中 / 4007件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＡ | 172,700円 | +1.9% | +2.0% | 4.34% | 6.40倍 | 0.68倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 東天紅 | 99,800円 | +1.9% | +2.3% | 1.50% | 5.63倍 | 0.35倍 |
|
中華レストラン「東天紅」を首都圏中心に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| グラントマト | - | +17.3% | - | - | - | - |
|
- |
| フェスタリアＨＤ | 67,400円 | +7.4% | -8.5% | 1.04% | 15.10倍 | 1.43倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| ポプラ | 16,600円 | +7.5% | -15.1% | 0.00% | 13.66倍 | 13.87倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
