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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,264 | 1,290 | 1,264 | 1,265 | -23 | -1.8% | 1,800 |
| 2022/01/13 | 1,289 | 1,289 | 1,288 | 1,288 | - | - | 300 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 1,283 | 1,290 | 1,256 | 1,265 | +12 | +1% | 2,000 |
| 2022/01/07 | 1,260 | 1,260 | 1,253 | 1,253 | -25 | -2% | 400 |
| 2022/01/06 | 1,253 | 1,278 | 1,253 | 1,278 | +20 | +1.6% | 400 |
| 2022/01/05 | 1,278 | 1,278 | 1,258 | 1,258 | +8 | +0.6% | 1,200 |
| 2022/01/04 | 1,274 | 1,274 | 1,235 | 1,250 | -24 | -1.9% | 1,700 |
| 2021/12/30 | 1,274 | 1,283 | 1,274 | 1,274 | ±0 | ±0% | 900 |
| 2021/12/29 | 1,281 | 1,298 | 1,274 | 1,274 | -18 | -1.4% | 1,400 |
| 2021/12/28 | 1,293 | 1,293 | 1,272 | 1,292 | -1 | -0.1% | 3,500 |
| 2021/12/27 | 1,312 | 1,314 | 1,293 | 1,293 | -13 | -1% | 1,300 |
| 2021/12/24 | 1,292 | 1,306 | 1,292 | 1,306 | +11 | +0.8% | 1,500 |
| 2021/12/23 | 1,303 | 1,303 | 1,290 | 1,295 | +17 | +1.3% | 800 |
| 2021/12/22 | 1,289 | 1,292 | 1,275 | 1,278 | -11 | -0.9% | 1,600 |
| 2021/12/21 | 1,267 | 1,289 | 1,267 | 1,289 | +44 | +3.5% | 1,900 |
| 2021/12/20 | 1,255 | 1,328 | 1,242 | 1,245 | -10 | -0.8% | 10,800 |
| 2021/12/17 | 1,245 | 1,280 | 1,242 | 1,255 | -9 | -0.7% | 3,300 |
| 2021/12/16 | 1,225 | 1,264 | 1,210 | 1,264 | +39 | +3.2% | 3,100 |
| 2021/12/15 | 1,220 | 1,225 | 1,220 | 1,225 | +3 | +0.2% | 400 |
| 2021/12/14 | 1,221 | 1,222 | 1,221 | 1,222 | +7 | +0.6% | 400 |
| 2021/12/13 | 1,224 | 1,224 | 1,206 | 1,215 | +4 | +0.3% | 1,000 |
| 2021/12/10 | 1,211 | 1,218 | 1,202 | 1,211 | -11 | -0.9% | 800 |
| 2021/12/09 | 1,227 | 1,227 | 1,222 | 1,222 | -6 | -0.5% | 500 |
| 2021/12/08 | 1,235 | 1,235 | 1,228 | 1,228 | -7 | -0.6% | 800 |
| 2021/12/07 | 1,226 | 1,240 | 1,225 | 1,235 | +11 | +0.9% | 1,500 |
| 2021/12/06 | 1,246 | 1,255 | 1,201 | 1,224 | +8 | +0.7% | 2,300 |
| 2021/12/03 | 1,206 | 1,216 | 1,206 | 1,216 | +10 | +0.8% | 200 |
| 2021/12/02 | 1,222 | 1,230 | 1,206 | 1,206 | -34 | -2.7% | 900 |
| 2021/12/01 | 1,200 | 1,250 | 1,183 | 1,240 | +35 | +2.9% | 3,100 |
| 2021/11/30 | 1,210 | 1,240 | 1,202 | 1,205 | ±0 | ±0% | 2,300 |
| 2021/11/29 | 1,270 | 1,280 | 1,199 | 1,205 | -95 | -7.3% | 7,400 |
| 2021/11/26 | 1,348 | 1,348 | 1,300 | 1,300 | -49 | -3.6% | 4,000 |
| 2021/11/25 | 1,361 | 1,369 | 1,332 | 1,349 | +18 | +1.4% | 2,800 |
| 2021/11/24 | 1,368 | 1,368 | 1,323 | 1,331 | -27 | -2% | 2,000 |
| 2021/11/22 | 1,341 | 1,360 | 1,341 | 1,358 | +77 | +6% | 7,000 |
| 2021/11/19 | 1,376 | 1,376 | 1,280 | 1,281 | -95 | -6.9% | 8,800 |
| 2021/11/18 | 1,319 | 1,400 | 1,310 | 1,376 | +57 | +4.3% | 16,200 |
| 2021/11/17 | 1,300 | 1,324 | 1,288 | 1,319 | +14 | +1.1% | 3,500 |
| 2021/11/16 | 1,319 | 1,359 | 1,300 | 1,305 | -13 | -1% | 12,400 |
| 2021/11/15 | 1,315 | 1,318 | 1,276 | 1,318 | +45 | +3.5% | 11,800 |
| 2021/11/12 | 1,236 | 1,290 | 1,236 | 1,273 | +25 | +2% | 3,800 |
| 2021/11/11 | 1,201 | 1,248 | 1,200 | 1,248 | +46 | +3.8% | 3,800 |
| 2021/11/10 | 1,202 | 1,202 | 1,202 | 1,202 | -4 | -0.3% | 200 |
| 2021/11/09 | 1,201 | 1,230 | 1,201 | 1,206 | +5 | +0.4% | 900 |
| 2021/11/08 | 1,250 | 1,250 | 1,200 | 1,201 | -57 | -4.5% | 900 |
| 2021/11/05 | 1,252 | 1,258 | 1,240 | 1,258 | ±0 | ±0% | 1,600 |
| 2021/11/04 | 1,252 | 1,258 | 1,252 | 1,258 | +10 | +0.8% | 1,300 |
| 2021/11/02 | 1,247 | 1,248 | 1,247 | 1,248 | +28 | +2.3% | 1,400 |
| 2021/11/01 | 1,220 | 1,220 | 1,220 | 1,220 | +2 | +0.2% | 200 |
851～
900
件表示中 / 3735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 | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66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 |
| フェスタリアＨＤ | 65,600円 | +1.0% | +15.0% | 1.07% | 15.61倍 | 1.51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 | 38,100円 | +0.4% | +5.6% | 0.00% | 21.37倍 | 0.40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 |
| ポプラ | 19,100円 | -4.4% | -9.5% | 0.00% | 11.33倍 | 63.66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 |
| 東天紅 | 87,800円 | +1.9% | +2.0% | 1.71% | 5.13倍 | 0.33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 |
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
