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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 1,370 | 1,372 | 1,361 | 1,370 | +1 | +0.1% | 1,300 |
| 2023/03/28 | 1,355 | 1,369 | 1,355 | 1,369 | +14 | +1% | 2,000 |
| 2023/03/27 | 1,403 | 1,403 | 1,352 | 1,355 | -20 | -1.5% | 1,500 |
| 2023/03/24 | 1,359 | 1,376 | 1,359 | 1,375 | +25 | +1.9% | 2,400 |
| 2023/03/23 | 1,340 | 1,350 | 1,340 | 1,350 | -10 | -0.7% | 1,300 |
| 2023/03/22 | 1,340 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 1,400 |
| 2023/03/20 | 1,363 | 1,364 | 1,340 | 1,340 | -23 | -1.7% | 1,000 |
| 2023/03/17 | 1,371 | 1,371 | 1,363 | 1,363 | +3 | +0.2% | 8,100 |
| 2023/03/16 | 1,350 | 1,360 | 1,341 | 1,360 | -11 | -0.8% | 1,700 |
| 2023/03/15 | 1,370 | 1,380 | 1,369 | 1,371 | +1 | +0.1% | 4,700 |
| 2023/03/14 | 1,389 | 1,389 | 1,370 | 1,370 | -20 | -1.4% | 1,700 |
| 2023/03/13 | 1,412 | 1,412 | 1,390 | 1,390 | -10 | -0.7% | 1,900 |
| 2023/03/10 | 1,428 | 1,428 | 1,400 | 1,400 | -30 | -2.1% | 3,900 |
| 2023/03/09 | 1,415 | 1,430 | 1,415 | 1,430 | +15 | +1.1% | 2,500 |
| 2023/03/08 | 1,412 | 1,415 | 1,400 | 1,415 | +3 | +0.2% | 3,100 |
| 2023/03/07 | 1,449 | 1,449 | 1,412 | 1,412 | -8 | -0.6% | 3,200 |
| 2023/03/06 | 1,427 | 1,431 | 1,420 | 1,420 | +10 | +0.7% | 4,800 |
| 2023/03/03 | 1,400 | 1,430 | 1,400 | 1,410 | +9 | +0.6% | 10,300 |
| 2023/03/02 | 1,430 | 1,430 | 1,401 | 1,401 | -29 | -2% | 900 |
| 2023/03/01 | 1,425 | 1,467 | 1,406 | 1,430 | +10 | +0.7% | 4,900 |
| 2023/02/28 | 1,412 | 1,420 | 1,390 | 1,420 | +13 | +0.9% | 3,400 |
| 2023/02/27 | 1,400 | 1,410 | 1,381 | 1,407 | +37 | +2.7% | 2,700 |
| 2023/02/24 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 4,500 |
| 2023/02/22 | 1,370 | 1,370 | 1,370 | 1,370 | -15 | -1.1% | 2,500 |
| 2023/02/21 | 1,411 | 1,411 | 1,370 | 1,385 | +4 | +0.3% | 4,800 |
| 2023/02/20 | 1,377 | 1,383 | 1,377 | 1,381 | -6 | -0.4% | 2,700 |
| 2023/02/17 | 1,380 | 1,387 | 1,371 | 1,387 | -3 | -0.2% | 5,600 |
| 2023/02/16 | 1,390 | 1,393 | 1,389 | 1,390 | +10 | +0.7% | 2,700 |
| 2023/02/15 | 1,395 | 1,396 | 1,380 | 1,380 | -17 | -1.2% | 2,900 |
| 2023/02/14 | 1,404 | 1,404 | 1,374 | 1,397 | -8 | -0.6% | 800 |
| 2023/02/13 | 1,381 | 1,405 | 1,381 | 1,405 | ±0 | ±0% | 3,600 |
| 2023/02/10 | 1,400 | 1,405 | 1,384 | 1,405 | +1 | +0.1% | 5,300 |
| 2023/02/09 | 1,415 | 1,444 | 1,401 | 1,404 | -66 | -4.5% | 7,700 |
| 2023/02/08 | 1,460 | 1,470 | 1,373 | 1,470 | +159 | +12.1% | 34,700 |
| 2023/02/07 | 1,311 | 1,311 | 1,311 | 1,311 | -28 | -2.1% | 300 |
| 2023/02/06 | 1,304 | 1,339 | 1,304 | 1,339 | +18 | +1.4% | 1,600 |
| 2023/02/03 | 1,359 | 1,368 | 1,321 | 1,321 | -38 | -2.8% | 1,600 |
| 2023/02/02 | 1,351 | 1,359 | 1,351 | 1,359 | +26 | +2% | 1,600 |
| 2023/02/01 | 1,333 | 1,333 | 1,333 | 1,333 | +3 | +0.2% | 100 |
| 2023/01/31 | 1,330 | 1,330 | 1,330 | 1,330 | -2 | -0.2% | 300 |
| 2023/01/30 | 1,345 | 1,345 | 1,332 | 1,332 | +2 | +0.2% | 400 |
| 2023/01/27 | 1,329 | 1,330 | 1,329 | 1,330 | +12 | +0.9% | 200 |
| 2023/01/26 | 1,323 | 1,323 | 1,318 | 1,318 | -17 | -1.3% | 1,100 |
| 2023/01/25 | 1,347 | 1,347 | 1,334 | 1,335 | -8 | -0.6% | 500 |
| 2023/01/24 | 1,340 | 1,343 | 1,340 | 1,343 | +4 | +0.3% | 400 |
| 2023/01/23 | 1,340 | 1,340 | 1,339 | 1,339 | -1 | -0.1% | 300 |
| 2023/01/20 | 1,338 | 1,340 | 1,338 | 1,340 | +24 | +1.8% | 400 |
| 2023/01/19 | 1,316 | 1,316 | 1,316 | 1,316 | - | - | 400 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
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 | 35,200円 | - | - | 0.00% | 17.36倍 | 8.72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
