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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 55,800 | 55,800 | 54,100 | 54,100 | -5,700 | -9.5% | 2 |
2010/08/03 | 59,800 | 59,800 | 59,800 | 59,800 | +3,300 | +5.8% | 11 |
2010/08/02 | 58,500 | 58,500 | 56,500 | 56,500 | -2,000 | -3.4% | 7 |
2010/07/30 | 58,800 | 58,800 | 58,500 | 58,500 | ±0 | ±0% | 2 |
2010/07/29 | 59,500 | 59,500 | 58,500 | 58,500 | -2,000 | -3.3% | 4 |
2010/07/28 | 60,500 | 60,500 | 60,500 | 60,500 | ±0 | ±0% | 3 |
2010/07/27 | 62,000 | 62,000 | 60,500 | 60,500 | +8,500 | +16.3% | 40 |
2010/07/26 | 52,000 | 52,000 | 52,000 | 52,000 | ±0 | ±0% | 2 |
2010/07/23 | 52,000 | 52,000 | 52,000 | 52,000 | +2,300 | +4.6% | 4 |
2010/07/22 | 49,700 | 49,700 | 49,700 | 49,700 | - | - | 1 |
2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/09 | 52,700 | 52,700 | 52,700 | 52,700 | - | - | 1 |
2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/05 | 52,800 | 52,800 | 52,800 | 52,800 | ±0 | ±0% | 4 |
2010/07/02 | 52,800 | 52,800 | 52,800 | 52,800 | +2,000 | +3.9% | 15 |
2010/07/01 | 50,800 | 50,800 | 50,800 | 50,800 | ±0 | ±0% | 4 |
2010/06/30 | 50,800 | 50,800 | 50,700 | 50,800 | -100 | -0.2% | 5 |
2010/06/29 | 50,900 | 50,900 | 50,900 | 50,900 | +200 | +0.4% | 3 |
2010/06/28 | 50,500 | 50,700 | 50,500 | 50,700 | +200 | +0.4% | 10 |
2010/06/25 | 52,500 | 52,500 | 50,100 | 50,500 | -1,800 | -3.4% | 23 |
2010/06/24 | 52,300 | 52,300 | 52,300 | 52,300 | +500 | +1% | 1 |
2010/06/23 | 51,800 | 51,800 | 51,800 | 51,800 | - | - | 9 |
2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/21 | 51,800 | 51,900 | 51,500 | 51,900 | +800 | +1.6% | 4 |
2010/06/18 | 51,000 | 51,200 | 51,000 | 51,100 | -2,900 | -5.4% | 14 |
2010/06/17 | 54,000 | 54,000 | 54,000 | 54,000 | -900 | -1.6% | 2 |
2010/06/16 | 54,800 | 55,000 | 54,800 | 54,900 | +600 | +1.1% | 5 |
2010/06/15 | 53,000 | 54,300 | 53,000 | 54,300 | -2,700 | -4.7% | 16 |
2010/06/14 | 57,000 | 57,000 | 57,000 | 57,000 | ±0 | ±0% | 1 |
2010/06/11 | 57,000 | 57,000 | 57,000 | 57,000 | - | - | 4 |
2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/09 | 56,300 | 56,300 | 56,300 | 56,300 | +2,100 | +3.9% | 4 |
2010/06/08 | 54,200 | 54,200 | 54,200 | 54,200 | ±0 | ±0% | 1 |
2010/06/07 | 54,100 | 54,200 | 54,100 | 54,200 | - | - | 9 |
2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/03 | 58,400 | 58,400 | 58,400 | 58,400 | -100 | -0.2% | 4 |
2010/06/02 | 58,500 | 58,500 | 58,500 | 58,500 | +1,000 | +1.7% | 11 |
2010/06/01 | 57,500 | 57,500 | 57,500 | 57,500 | -1,000 | -1.7% | 9 |
2010/05/31 | 58,000 | 58,500 | 58,000 | 58,500 | - | - | 6 |
2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/27 | 58,300 | 58,300 | 58,300 | 58,300 | ±0 | ±0% | 4 |
2010/05/26 | 58,300 | 58,300 | 58,300 | 58,300 | - | - | 12 |
3501~
3550
件表示中 / 3585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 | 146,900円 | +4.7% | +20.0% | 4.77% | 5.27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 |
文教堂HD | 5,000円 | +0.5% | +22.8% | 0.00% | 41.33倍 | -7.39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 |
サイカ屋 | 41,100円 | -11.0% | +3.0% | 0.00% | 23.41倍 | -16.37倍 |
|
神奈川の百貨店。主力は藤沢。横須賀は規模縮小し再開業。健康食品製造のAFC-HD社傘下 |
ホリイフード | 34,000円 | - | - | 0.00% | 16.76倍 | 10.36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 |
ハピネス&D | 77,200円 | -4.3% | - | 1.94% | 29.28倍 | 2.02倍 |
|
宝飾、時計、バッグ、雑貨など販売。SC軸に全国展開。PB拡充、ECと実店舗との連携強化 |
市場注目の銘柄
チャート関連のコラム