ゼットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 266 | 275 | 263 | 267 | +5 | +1.9% | 159,000 |
| 2021/08/13 | 275 | 275 | 260 | 262 | -11 | -4% | 194,100 |
| 2021/08/12 | 275 | 278 | 271 | 273 | ±0 | ±0% | 131,900 |
| 2021/08/11 | 288 | 288 | 270 | 273 | -7 | -2.5% | 191,700 |
| 2021/08/10 | 292 | 297 | 280 | 280 | -16 | -5.4% | 295,100 |
| 2021/08/06 | 284 | 303 | 274 | 296 | -3 | -1% | 427,500 |
| 2021/08/05 | 311 | 312 | 297 | 299 | -11 | -3.5% | 260,300 |
| 2021/08/04 | 309 | 314 | 304 | 310 | -4 | -1.3% | 291,800 |
| 2021/08/03 | 325 | 330 | 310 | 314 | -3 | -0.9% | 414,500 |
| 2021/08/02 | 309 | 322 | 307 | 317 | +1 | +0.3% | 234,000 |
| 2021/07/30 | 316 | 325 | 305 | 316 | -8 | -2.5% | 582,100 |
| 2021/07/29 | 327 | 343 | 317 | 324 | +5 | +1.6% | 1,345,800 |
| 2021/07/28 | 367 | 378 | 314 | 319 | -44 | -12.1% | 2,463,700 |
| 2021/07/27 | 401 | 414 | 352 | 363 | -17 | -4.5% | 8,033,800 |
| 2021/07/26 | 315 | 380 | 311 | 380 | +80 | +26.7% | 7,706,300 |
| 2021/07/21 | 299 | 309 | 297 | 300 | +1 | +0.3% | 289,100 |
| 2021/07/20 | 302 | 307 | 296 | 299 | -11 | -3.5% | 319,200 |
| 2021/07/19 | 314 | 325 | 302 | 310 | -10 | -3.1% | 634,700 |
| 2021/07/16 | 321 | 349 | 318 | 320 | -8 | -2.4% | 1,670,200 |
| 2021/07/15 | 344 | 345 | 323 | 328 | -28 | -7.9% | 1,339,600 |
| 2021/07/14 | 389 | 395 | 352 | 356 | -41 | -10.3% | 2,461,800 |
| 2021/07/13 | 448 | 463 | 383 | 397 | -3 | -0.8% | 8,861,100 |
| 2021/07/12 | 335 | 400 | 332 | 400 | +80 | +25% | 5,417,000 |
| 2021/07/09 | 381 | 421 | 312 | 320 | -21 | -6.2% | 6,602,500 |
| 2021/07/08 | 265 | 341 | 263 | 341 | +80 | +30.7% | 3,620,900 |
| 2021/07/07 | 253 | 264 | 252 | 261 | +9 | +3.6% | 73,200 |
| 2021/07/06 | 250 | 252 | 250 | 252 | +1 | +0.4% | 6,100 |
| 2021/07/05 | 249 | 251 | 249 | 251 | +2 | +0.8% | 2,500 |
| 2021/07/02 | 250 | 253 | 249 | 249 | -1 | -0.4% | 8,900 |
| 2021/07/01 | 248 | 250 | 242 | 250 | -1 | -0.4% | 15,700 |
| 2021/06/30 | 249 | 251 | 245 | 251 | +1 | +0.4% | 11,500 |
| 2021/06/29 | 251 | 253 | 247 | 250 | -2 | -0.8% | 30,900 |
| 2021/06/28 | 254 | 264 | 239 | 252 | +1 | +0.4% | 172,900 |
| 2021/06/25 | 253 | 253 | 250 | 251 | -2 | -0.8% | 20,300 |
| 2021/06/24 | 249 | 253 | 249 | 253 | +4 | +1.6% | 46,300 |
| 2021/06/23 | 247 | 249 | 242 | 249 | +3 | +1.2% | 39,900 |
| 2021/06/22 | 241 | 246 | 239 | 246 | +5 | +2.1% | 16,400 |
| 2021/06/21 | 240 | 242 | 237 | 241 | +1 | +0.4% | 6,700 |
| 2021/06/18 | 243 | 243 | 238 | 240 | -1 | -0.4% | 3,400 |
| 2021/06/17 | 240 | 244 | 238 | 241 | +1 | +0.4% | 3,600 |
| 2021/06/16 | 241 | 243 | 238 | 240 | -1 | -0.4% | 16,800 |
| 2021/06/15 | 239 | 244 | 231 | 241 | +7 | +3% | 22,800 |
| 2021/06/14 | 236 | 239 | 232 | 234 | -1 | -0.4% | 15,200 |
| 2021/06/11 | 242 | 242 | 235 | 235 | -7 | -2.9% | 10,700 |
| 2021/06/10 | 243 | 243 | 239 | 242 | -1 | -0.4% | 8,800 |
| 2021/06/09 | 245 | 245 | 242 | 243 | +1 | +0.4% | 6,200 |
| 2021/06/08 | 240 | 244 | 240 | 242 | +2 | +0.8% | 4,900 |
| 2021/06/07 | 243 | 243 | 238 | 240 | -3 | -1.2% | 8,100 |
| 2021/06/04 | 241 | 245 | 241 | 243 | +3 | +1.3% | 4,700 |
| 2021/06/03 | 241 | 241 | 240 | 240 | -1 | -0.4% | 17,300 |
901～
950
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「ゼット」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 |
|---|---|---|---|---|---|---|---|---|
| ゼット | 40,200円 | +3.9% | +17.5% | 4.48% | 2.81倍 | 0.56倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ナ・デックス | 90,100円 | +8.5% | -39.1% | 3.66% | 50.19倍 | 0.42倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 北 恵 | 81,200円 | +0.4% | +0.4% | 3.45% | 10.47倍 | 0.55倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| 久 世 | 173,700円 | +11.9% | +5.7% | 2.42% | 4.87倍 | 1.11倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| トミタ | 129,400円 | +6.0% | +1.6% | 1.55% | 11.77倍 | 0.57倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
