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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,310 | 1,315 | 1,310 | 1,313 | - | - | 700 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 200 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,308 | 1,308 | 1,308 | 1,308 | -3 | -0.2% | 200 |
| 2023/01/06 | 1,310 | 1,311 | 1,310 | 1,311 | -19 | -1.4% | 600 |
| 2023/01/05 | 1,341 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 2,300 |
| 2023/01/04 | 1,340 | 1,340 | 1,330 | 1,330 | -10 | -0.7% | 500 |
| 2022/12/30 | 1,335 | 1,340 | 1,330 | 1,340 | +30 | +2.3% | 1,400 |
| 2022/12/29 | 1,325 | 1,325 | 1,295 | 1,310 | -15 | -1.1% | 2,100 |
| 2022/12/28 | 1,325 | 1,325 | 1,325 | 1,325 | +1 | +0.1% | 100 |
| 2022/12/27 | 1,324 | 1,324 | 1,294 | 1,324 | +30 | +2.3% | 400 |
| 2022/12/26 | 1,343 | 1,347 | 1,294 | 1,294 | +3 | +0.2% | 1,700 |
| 2022/12/23 | 1,263 | 1,291 | 1,262 | 1,291 | +28 | +2.2% | 900 |
| 2022/12/22 | 1,263 | 1,263 | 1,263 | 1,263 | +1 | +0.1% | 100 |
| 2022/12/21 | 1,280 | 1,281 | 1,262 | 1,262 | -18 | -1.4% | 500 |
| 2022/12/20 | 1,280 | 1,310 | 1,280 | 1,280 | +18 | +1.4% | 1,000 |
| 2022/12/19 | 1,262 | 1,262 | 1,262 | 1,262 | -20 | -1.6% | 100 |
| 2022/12/16 | 1,283 | 1,283 | 1,282 | 1,282 | +5 | +0.4% | 300 |
| 2022/12/15 | 1,277 | 1,278 | 1,277 | 1,277 | -9 | -0.7% | 400 |
| 2022/12/14 | 1,280 | 1,286 | 1,280 | 1,286 | -9 | -0.7% | 500 |
| 2022/12/13 | 1,290 | 1,298 | 1,290 | 1,295 | +5 | +0.4% | 700 |
| 2022/12/12 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,311 | 1,311 | 1,311 | 1,311 | +19 | +1.5% | 400 |
| 2022/12/05 | 1,251 | 1,321 | 1,241 | 1,292 | +41 | +3.3% | 1,100 |
| 2022/12/02 | 1,280 | 1,280 | 1,251 | 1,251 | -29 | -2.3% | 400 |
| 2022/12/01 | 1,281 | 1,281 | 1,275 | 1,280 | -15 | -1.2% | 400 |
| 2022/11/30 | 1,274 | 1,348 | 1,274 | 1,295 | +20 | +1.6% | 5,100 |
| 2022/11/29 | 1,278 | 1,278 | 1,275 | 1,275 | +20 | +1.6% | 900 |
| 2022/11/28 | 1,261 | 1,265 | 1,255 | 1,255 | +5 | +0.4% | 1,000 |
| 2022/11/25 | 1,250 | 1,251 | 1,247 | 1,250 | +11 | +0.9% | 600 |
| 2022/11/24 | 1,235 | 1,241 | 1,235 | 1,239 | -11 | -0.9% | 800 |
| 2022/11/22 | 1,255 | 1,269 | 1,250 | 1,250 | +25 | +2% | 800 |
| 2022/11/21 | 1,225 | 1,225 | 1,225 | 1,225 | -15 | -1.2% | 300 |
| 2022/11/18 | 1,247 | 1,253 | 1,240 | 1,240 | -7 | -0.6% | 400 |
| 2022/11/17 | 1,247 | 1,247 | 1,247 | 1,247 | +7 | +0.6% | 300 |
| 2022/11/16 | 1,222 | 1,240 | 1,222 | 1,240 | +19 | +1.6% | 500 |
| 2022/11/15 | 1,203 | 1,233 | 1,203 | 1,221 | +9 | +0.7% | 300 |
| 2022/11/14 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 300 |
| 2022/11/11 | 1,217 | 1,227 | 1,212 | 1,212 | - | - | 500 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,247 | 1,247 | 1,247 | 1,247 | -1 | -0.1% | 400 |
| 2022/11/07 | 1,229 | 1,248 | 1,229 | 1,248 | +8 | +0.6% | 300 |
| 2022/11/04 | 1,214 | 1,240 | 1,214 | 1,240 | -3 | -0.2% | 400 |
| 2022/11/02 | 1,243 | 1,247 | 1,243 | 1,243 | +22 | +1.8% | 400 |
| 2022/11/01 | 1,221 | 1,221 | 1,221 | 1,221 | - | - | 1,000 |
451～
500
件表示中 / 3579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 | 143,700円 | +4.7% | +20.0% | 4.87% | 5.15倍 | 0.65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 |
| 文教堂ＨＤ | 5,100円 | +0.5% | +22.8% | 0.00% | 42.15倍 | -7.53倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| 東天紅 | 87,500円 | -1.7% | +15.7% | 0.00% | 5.23倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ホリイフード | 35,100円 | - | - | 0.00% | 17.31倍 | 8.69倍 |
|
北関東エリアが地盤の居酒屋、飲食店チェーン。「忍家」が主力。首都圏や東北エリアにも展開 |
| 光フード | 216,300円 | +13.8% | -29.8% | 1.85% | 21.67倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
