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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 102 | 102 | 101 | 101 | -2 | -1.9% | 7,000 |
| 2013/03/25 | 104 | 104 | 103 | 103 | ±0 | ±0% | 37,000 |
| 2013/03/22 | 102 | 103 | 100 | 103 | -1 | -1% | 16,000 |
| 2013/03/21 | 98 | 105 | 96 | 104 | +6 | +6.1% | 122,000 |
| 2013/03/19 | 98 | 98 | 98 | 98 | ±0 | ±0% | 18,000 |
| 2013/03/18 | 99 | 99 | 97 | 98 | -1 | -1% | 44,000 |
| 2013/03/15 | 100 | 100 | 98 | 99 | -1 | -1% | 23,000 |
| 2013/03/14 | 99 | 100 | 98 | 100 | +2 | +2% | 17,000 |
| 2013/03/13 | 99 | 99 | 98 | 98 | ±0 | ±0% | 9,000 |
| 2013/03/12 | 100 | 100 | 98 | 98 | -1 | -1% | 12,000 |
| 2013/03/11 | 98 | 100 | 98 | 99 | +1 | +1% | 32,000 |
| 2013/03/08 | 97 | 98 | 97 | 98 | +2 | +2.1% | 14,000 |
| 2013/03/07 | 98 | 98 | 96 | 96 | -1 | -1% | 37,000 |
| 2013/03/06 | 96 | 97 | 96 | 97 | +1 | +1% | 10,000 |
| 2013/03/05 | 95 | 96 | 95 | 96 | +1 | +1.1% | 46,000 |
| 2013/03/04 | 95 | 96 | 95 | 95 | ±0 | ±0% | 41,000 |
| 2013/03/01 | 95 | 95 | 94 | 95 | ±0 | ±0% | 39,000 |
| 2013/02/28 | 95 | 95 | 94 | 95 | -1 | -1% | 54,000 |
| 2013/02/27 | 96 | 96 | 95 | 96 | ±0 | ±0% | 25,000 |
| 2013/02/26 | 97 | 97 | 96 | 96 | -1 | -1% | 17,000 |
| 2013/02/25 | 99 | 99 | 97 | 97 | -1 | -1% | 34,000 |
| 2013/02/22 | 98 | 98 | 98 | 98 | ±0 | ±0% | 1,000 |
| 2013/02/21 | 98 | 98 | 98 | 98 | +1 | +1% | 1,000 |
| 2013/02/20 | 97 | 97 | 97 | 97 | -1 | -1% | 1,000 |
| 2013/02/19 | 98 | 98 | 98 | 98 | ±0 | ±0% | 2,000 |
| 2013/02/18 | 98 | 98 | 97 | 98 | +1 | +1% | 7,000 |
| 2013/02/15 | 99 | 99 | 97 | 97 | -2 | -2% | 13,000 |
| 2013/02/14 | 100 | 100 | 98 | 99 | ±0 | ±0% | 3,000 |
| 2013/02/13 | 102 | 102 | 98 | 99 | -3 | -2.9% | 10,000 |
| 2013/02/12 | 105 | 105 | 102 | 102 | -4 | -3.8% | 15,000 |
| 2013/02/08 | 110 | 110 | 106 | 106 | -3 | -2.8% | 16,000 |
| 2013/02/07 | 107 | 110 | 104 | 109 | +1 | +0.9% | 21,000 |
| 2013/02/06 | 109 | 109 | 108 | 108 | +1 | +0.9% | 3,000 |
| 2013/02/05 | 105 | 107 | 105 | 107 | +4 | +3.9% | 26,000 |
| 2013/02/04 | 104 | 105 | 103 | 103 | +1 | +1% | 17,000 |
| 2013/02/01 | 102 | 102 | 102 | 102 | ±0 | ±0% | 4,000 |
| 2013/01/31 | 102 | 102 | 102 | 102 | ±0 | ±0% | 1,000 |
| 2013/01/30 | 100 | 102 | 100 | 102 | +1 | +1% | 17,000 |
| 2013/01/29 | 101 | 101 | 101 | 101 | +1 | +1% | 8,000 |
| 2013/01/28 | 101 | 101 | 100 | 100 | -1 | -1% | 9,000 |
| 2013/01/25 | 101 | 101 | 101 | 101 | +2 | +2% | 5,000 |
| 2013/01/24 | 100 | 100 | 99 | 99 | ±0 | ±0% | 11,000 |
| 2013/01/23 | 100 | 100 | 99 | 99 | -1 | -1% | 8,000 |
| 2013/01/22 | 99 | 100 | 99 | 100 | +1 | +1% | 19,000 |
| 2013/01/21 | 99 | 99 | 98 | 99 | -2 | -2% | 9,000 |
| 2013/01/18 | 99 | 102 | 99 | 101 | +2 | +2% | 29,000 |
| 2013/01/17 | 101 | 101 | 99 | 99 | -1 | -1% | 8,000 |
| 2013/01/16 | 101 | 102 | 100 | 100 | ±0 | ±0% | 17,000 |
| 2013/01/15 | 98 | 100 | 98 | 100 | ±0 | ±0% | 9,000 |
| 2013/01/11 | 101 | 101 | 100 | 100 | ±0 | ±0% | 16,000 |
2951～
3000
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
