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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,512 | 1,512 | 1,494 | 1,494 | +5 | +0.3% | 500 |
| 2024/08/09 | 1,435 | 1,520 | 1,435 | 1,489 | +69 | +4.9% | 1,800 |
| 2024/08/08 | 1,420 | 1,420 | 1,420 | 1,420 | +10 | +0.7% | 100 |
| 2024/08/07 | 1,427 | 1,440 | 1,410 | 1,410 | +10 | +0.7% | 800 |
| 2024/08/06 | 1,351 | 1,400 | 1,341 | 1,400 | +180 | +14.8% | 1,800 |
| 2024/08/05 | 1,582 | 1,596 | 1,213 | 1,220 | -392 | -24.3% | 8,100 |
| 2024/08/02 | 1,623 | 1,624 | 1,612 | 1,612 | -38 | -2.3% | 1,900 |
| 2024/08/01 | 1,650 | 1,650 | 1,624 | 1,650 | -28 | -1.7% | 1,100 |
| 2024/07/31 | 1,688 | 1,688 | 1,669 | 1,678 | +60 | +3.7% | 1,300 |
| 2024/07/30 | 1,618 | 1,618 | 1,618 | 1,618 | -32 | -1.9% | 700 |
| 2024/07/29 | 1,650 | 1,650 | 1,650 | 1,650 | -3 | -0.2% | 100 |
| 2024/07/26 | 1,690 | 1,690 | 1,653 | 1,653 | -27 | -1.6% | 2,500 |
| 2024/07/25 | 1,670 | 1,680 | 1,667 | 1,680 | -4 | -0.2% | 1,600 |
| 2024/07/24 | 1,666 | 1,684 | 1,666 | 1,684 | +25 | +1.5% | 300 |
| 2024/07/23 | 1,697 | 1,697 | 1,659 | 1,659 | -21 | -1.3% | 1,500 |
| 2024/07/22 | 1,686 | 1,686 | 1,646 | 1,680 | +34 | +2.1% | 300 |
| 2024/07/19 | 1,646 | 1,646 | 1,646 | 1,646 | - | - | 800 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,655 | 1,661 | 1,655 | 1,661 | +6 | +0.4% | 200 |
| 2024/07/12 | 1,655 | 1,655 | 1,655 | 1,655 | +2 | +0.1% | 100 |
| 2024/07/11 | 1,653 | 1,653 | 1,653 | 1,653 | - | - | 100 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,677 | 1,677 | 1,677 | 1,677 | +1 | +0.1% | 100 |
| 2024/07/08 | 1,659 | 1,676 | 1,659 | 1,676 | +21 | +1.3% | 300 |
| 2024/07/05 | 1,686 | 1,686 | 1,655 | 1,655 | -28 | -1.7% | 200 |
| 2024/07/04 | 1,662 | 1,683 | 1,662 | 1,683 | +1 | +0.1% | 1,300 |
| 2024/07/03 | 1,666 | 1,682 | 1,657 | 1,682 | +31 | +1.9% | 1,200 |
| 2024/07/02 | 1,677 | 1,679 | 1,651 | 1,651 | -28 | -1.7% | 1,300 |
| 2024/07/01 | 1,677 | 1,679 | 1,677 | 1,679 | +17 | +1% | 600 |
| 2024/06/28 | 1,676 | 1,677 | 1,662 | 1,662 | +2 | +0.1% | 1,500 |
| 2024/06/27 | 1,666 | 1,666 | 1,644 | 1,660 | +4 | +0.2% | 900 |
| 2024/06/26 | 1,624 | 1,680 | 1,624 | 1,656 | +49 | +3% | 2,900 |
| 2024/06/25 | 1,600 | 1,630 | 1,600 | 1,607 | +9 | +0.6% | 1,500 |
| 2024/06/24 | 1,580 | 1,598 | 1,580 | 1,598 | +20 | +1.3% | 600 |
| 2024/06/21 | 1,572 | 1,578 | 1,572 | 1,578 | - | - | 200 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,570 | 1,570 | 1,566 | 1,566 | -15 | -0.9% | 400 |
| 2024/06/18 | 1,581 | 1,599 | 1,581 | 1,581 | +20 | +1.3% | 300 |
| 2024/06/17 | 1,561 | 1,561 | 1,561 | 1,561 | +3 | +0.2% | 200 |
| 2024/06/14 | 1,571 | 1,571 | 1,558 | 1,558 | -4 | -0.3% | 300 |
| 2024/06/13 | 1,563 | 1,563 | 1,562 | 1,562 | -19 | -1.2% | 200 |
| 2024/06/12 | 1,583 | 1,621 | 1,581 | 1,581 | +8 | +0.5% | 700 |
| 2024/06/11 | 1,573 | 1,573 | 1,573 | 1,573 | - | - | 500 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 1,613 | 1,613 | 1,613 | 1,613 | +1 | +0.1% | 100 |
| 2024/06/06 | 1,587 | 1,612 | 1,587 | 1,612 | +38 | +2.4% | 200 |
| 2024/06/05 | 1,590 | 1,590 | 1,571 | 1,574 | -56 | -3.4% | 1,000 |
| 2024/06/04 | 1,590 | 1,630 | 1,590 | 1,630 | +52 | +3.3% | 500 |
| 2024/06/03 | 1,582 | 1,582 | 1,578 | 1,578 | +3 | +0.2% | 300 |
251～
300
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
