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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 1,650 | 1,650 | 1,621 | 1,621 | -24 | -1.5% | 1,100 |
| 2025/08/19 | 1,640 | 1,645 | 1,630 | 1,645 | -2 | -0.1% | 400 |
| 2025/08/18 | 1,601 | 1,649 | 1,601 | 1,647 | +19 | +1.2% | 700 |
| 2025/08/15 | 1,603 | 1,634 | 1,601 | 1,628 | - | - | 1,100 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 1,633 | 1,651 | 1,619 | 1,651 | -22 | -1.3% | 700 |
| 2025/08/12 | 1,673 | 1,673 | 1,673 | 1,673 | ±0 | ±0% | 100 |
| 2025/08/08 | 1,705 | 1,705 | 1,673 | 1,673 | -32 | -1.9% | 300 |
| 2025/08/07 | 1,705 | 1,705 | 1,705 | 1,705 | +4 | +0.2% | 100 |
| 2025/08/06 | 1,637 | 1,701 | 1,637 | 1,701 | +78 | +4.8% | 1,900 |
| 2025/08/05 | 1,663 | 1,663 | 1,623 | 1,623 | -27 | -1.6% | 1,000 |
| 2025/08/04 | 1,620 | 1,650 | 1,620 | 1,650 | - | - | 400 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,650 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 1,100 |
| 2025/07/30 | 1,660 | 1,660 | 1,660 | 1,660 | -40 | -2.4% | 100 |
| 2025/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | +8 | +0.5% | 100 |
| 2025/07/28 | 1,718 | 1,718 | 1,688 | 1,692 | +3 | +0.2% | 2,900 |
| 2025/07/25 | 1,645 | 1,689 | 1,600 | 1,689 | +41 | +2.5% | 800 |
| 2025/07/24 | 1,622 | 1,648 | 1,620 | 1,648 | -1 | -0.1% | 800 |
| 2025/07/23 | 1,640 | 1,680 | 1,640 | 1,649 | +49 | +3.1% | 1,000 |
| 2025/07/22 | 1,599 | 1,600 | 1,597 | 1,600 | ±0 | ±0% | 400 |
| 2025/07/18 | 1,565 | 1,600 | 1,565 | 1,600 | +35 | +2.2% | 400 |
| 2025/07/17 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 400 |
| 2025/07/16 | 1,564 | 1,565 | 1,562 | 1,565 | -5 | -0.3% | 700 |
| 2025/07/15 | 1,569 | 1,595 | 1,563 | 1,570 | -9 | -0.6% | 800 |
| 2025/07/14 | 1,589 | 1,589 | 1,561 | 1,579 | +24 | +1.5% | 300 |
| 2025/07/11 | 1,558 | 1,558 | 1,555 | 1,555 | -43 | -2.7% | 200 |
| 2025/07/10 | 1,585 | 1,598 | 1,582 | 1,598 | +53 | +3.4% | 400 |
| 2025/07/09 | 1,545 | 1,545 | 1,545 | 1,545 | -2 | -0.1% | 100 |
| 2025/07/08 | 1,587 | 1,587 | 1,547 | 1,547 | ±0 | ±0% | 200 |
| 2025/07/07 | 1,547 | 1,547 | 1,547 | 1,547 | ±0 | ±0% | 100 |
| 2025/07/04 | 1,578 | 1,578 | 1,547 | 1,547 | -31 | -2% | 700 |
| 2025/07/03 | 1,579 | 1,589 | 1,578 | 1,578 | -12 | -0.8% | 400 |
| 2025/07/02 | 1,600 | 1,600 | 1,581 | 1,590 | +30 | +1.9% | 1,100 |
| 2025/07/01 | 1,555 | 1,582 | 1,555 | 1,560 | - | - | 2,000 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 200 |
| 2025/06/26 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 200 |
| 2025/06/25 | 1,610 | 1,647 | 1,595 | 1,595 | +25 | +1.6% | 600 |
| 2025/06/24 | 1,533 | 1,570 | 1,533 | 1,570 | +35 | +2.3% | 1,500 |
| 2025/06/23 | 1,535 | 1,535 | 1,535 | 1,535 | +20 | +1.3% | 1,000 |
| 2025/06/20 | 1,505 | 1,515 | 1,505 | 1,515 | -3 | -0.2% | 300 |
| 2025/06/19 | 1,518 | 1,518 | 1,514 | 1,518 | +2 | +0.1% | 1,100 |
| 2025/06/18 | 1,507 | 1,530 | 1,507 | 1,516 | -19 | -1.2% | 500 |
| 2025/06/17 | 1,543 | 1,543 | 1,510 | 1,535 | -8 | -0.5% | 300 |
| 2025/06/16 | 1,543 | 1,543 | 1,543 | 1,543 | -7 | -0.5% | 100 |
| 2025/06/13 | 1,550 | 1,550 | 1,550 | 1,550 | +35 | +2.3% | 500 |
| 2025/06/12 | 1,515 | 1,515 | 1,515 | 1,515 | -2 | -0.1% | 300 |
| 2025/06/11 | 1,517 | 1,517 | 1,517 | 1,517 | -23 | -1.5% | 200 |
1～
50
件表示中 / 3767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 | 162,100円 | -3.0% | +8.0% | - | - | - |
|
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 |
| フェスタリアＨＤ | 66,800円 | +1.0% | +15.0% | 1.05% | 15.90倍 | 1.54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 |
| 大 和 | 39,900円 | +0.4% | +5.6% | 0.00% | 22.38倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| 光フード | 233,800円 | +13.3% | +19.9% | 1.71% | 21.88倍 | 1.79倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| オートウェーブ | 16,000円 | +7.9% | +11.4% | 1.88% | 8.11倍 | 0.56倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
