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 |
|---|---|---|---|---|---|---|---|
| 2023/06/12 | 1,417 | 1,417 | 1,392 | 1,392 | +20 | +1.5% | 300 |
| 2023/06/09 | 1,371 | 1,372 | 1,371 | 1,372 | +12 | +0.9% | 300 |
| 2023/06/08 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 600 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 1,371 | 1,392 | 1,371 | 1,372 | +1 | +0.1% | 1,700 |
| 2023/06/02 | 1,365 | 1,371 | 1,365 | 1,371 | +1 | +0.1% | 1,200 |
| 2023/06/01 | 1,370 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 1,300 |
| 2023/05/31 | 1,373 | 1,373 | 1,370 | 1,370 | -22 | -1.6% | 1,100 |
| 2023/05/30 | 1,380 | 1,392 | 1,374 | 1,392 | -7 | -0.5% | 1,300 |
| 2023/05/29 | 1,416 | 1,416 | 1,388 | 1,399 | +13 | +0.9% | 2,200 |
| 2023/05/26 | 1,385 | 1,386 | 1,385 | 1,386 | +3 | +0.2% | 1,100 |
| 2023/05/25 | 1,404 | 1,404 | 1,374 | 1,383 | -35 | -2.5% | 2,400 |
| 2023/05/24 | 1,372 | 1,480 | 1,372 | 1,418 | +28 | +2% | 12,300 |
| 2023/05/23 | 1,371 | 1,400 | 1,371 | 1,390 | +20 | +1.5% | 4,700 |
| 2023/05/22 | 1,384 | 1,384 | 1,370 | 1,370 | ±0 | ±0% | 900 |
| 2023/05/19 | 1,370 | 1,379 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2023/05/18 | 1,368 | 1,370 | 1,360 | 1,370 | +2 | +0.1% | 2,600 |
| 2023/05/17 | 1,360 | 1,370 | 1,360 | 1,368 | +14 | +1% | 2,300 |
| 2023/05/16 | 1,350 | 1,360 | 1,350 | 1,354 | +4 | +0.3% | 1,900 |
| 2023/05/15 | 1,350 | 1,360 | 1,350 | 1,350 | +18 | +1.4% | 2,200 |
| 2023/05/12 | 1,374 | 1,374 | 1,332 | 1,332 | -18 | -1.3% | 1,100 |
| 2023/05/11 | 1,336 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 1,300 |
| 2023/05/10 | 1,349 | 1,360 | 1,349 | 1,350 | +1 | +0.1% | 1,300 |
| 2023/05/09 | 1,355 | 1,360 | 1,337 | 1,349 | -7 | -0.5% | 1,000 |
| 2023/05/08 | 1,329 | 1,356 | 1,325 | 1,356 | +16 | +1.2% | 3,900 |
| 2023/05/02 | 1,348 | 1,348 | 1,334 | 1,340 | ±0 | ±0% | 1,100 |
| 2023/05/01 | 1,332 | 1,340 | 1,332 | 1,340 | +7 | +0.5% | 2,200 |
| 2023/04/28 | 1,346 | 1,346 | 1,333 | 1,333 | -1 | -0.1% | 800 |
| 2023/04/27 | 1,340 | 1,340 | 1,330 | 1,334 | -6 | -0.4% | 700 |
| 2023/04/26 | 1,340 | 1,355 | 1,325 | 1,340 | +15 | +1.1% | 2,800 |
| 2023/04/25 | 1,325 | 1,325 | 1,325 | 1,325 | -10 | -0.7% | 700 |
| 2023/04/24 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 900 |
| 2023/04/21 | 1,316 | 1,335 | 1,316 | 1,335 | +20 | +1.5% | 1,300 |
| 2023/04/20 | 1,314 | 1,315 | 1,314 | 1,315 | -10 | -0.8% | 800 |
| 2023/04/19 | 1,330 | 1,330 | 1,325 | 1,325 | -5 | -0.4% | 500 |
| 2023/04/18 | 1,330 | 1,330 | 1,330 | 1,330 | +6 | +0.5% | 500 |
| 2023/04/17 | 1,335 | 1,335 | 1,324 | 1,324 | -11 | -0.8% | 300 |
| 2023/04/14 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 800 |
| 2023/04/13 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 900 |
| 2023/04/12 | 1,330 | 1,330 | 1,326 | 1,330 | ±0 | ±0% | 2,300 |
| 2023/04/11 | 1,330 | 1,353 | 1,330 | 1,330 | ±0 | ±0% | 3,200 |
| 2023/04/10 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
| 2023/04/07 | 1,327 | 1,344 | 1,317 | 1,330 | +29 | +2.2% | 6,400 |
| 2023/04/06 | 1,312 | 1,312 | 1,297 | 1,301 | -12 | -0.9% | 1,600 |
| 2023/04/05 | 1,314 | 1,324 | 1,312 | 1,313 | -17 | -1.3% | 1,100 |
| 2023/04/04 | 1,340 | 1,340 | 1,329 | 1,330 | -10 | -0.7% | 1,000 |
| 2023/04/03 | 1,341 | 1,341 | 1,324 | 1,340 | +29 | +2.2% | 1,700 |
| 2023/03/31 | 1,320 | 1,320 | 1,263 | 1,311 | -34 | -2.5% | 2,000 |
| 2023/03/30 | 1,311 | 1,349 | 1,311 | 1,345 | -25 | -1.8% | 2,800 |
351～
400
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
