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 |
|---|---|---|---|---|---|---|---|
| 2010/07/27 | 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 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 54,500 | 54,500 | 52,300 | 52,300 | - | - | 3 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 55,500 | 55,500 | 55,500 | 55,500 | ±0 | ±0% | 5 |
| 2010/05/18 | 55,500 | 56,000 | 55,500 | 55,500 | ±0 | ±0% | 4 |
3501～
3550
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 | 145,900円 | +4.7% | +20.0% | 4.80% | 5.23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 | 5,100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 | 87,400円 | -1.7% | +15.7% | 0.00% | 5.22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 | 35,300円 | - | - | 0.00% | 17.41倍 | 8.74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 | 216,800円 | +13.8% | -29.8% | 1.85% | 21.72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
