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 |
|---|---|---|---|---|---|---|---|
| 2013/08/13 | 99 | 99 | 99 | 99 | ±0 | ±0% | 4,000 |
| 2013/08/12 | 98 | 99 | 98 | 99 | ±0 | ±0% | 11,000 |
| 2013/08/09 | 99 | 99 | 99 | 99 | ±0 | ±0% | 3,000 |
| 2013/08/08 | 101 | 101 | 99 | 99 | -1 | -1% | 40,000 |
| 2013/08/07 | 100 | 100 | 100 | 100 | -2 | -2% | 4,000 |
| 2013/08/06 | 100 | 102 | 100 | 102 | +3 | +3% | 8,000 |
| 2013/08/05 | 99 | 99 | 99 | 99 | +1 | +1% | 2,000 |
| 2013/08/02 | 97 | 98 | 97 | 98 | ±0 | ±0% | 3,000 |
| 2013/08/01 | 99 | 99 | 98 | 98 | - | - | 10,000 |
| 2013/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/30 | 99 | 99 | 99 | 99 | +1 | +1% | 1,000 |
| 2013/07/29 | 99 | 99 | 98 | 98 | -3 | -3% | 10,000 |
| 2013/07/26 | 104 | 104 | 101 | 101 | -3 | -2.9% | 13,000 |
| 2013/07/25 | 101 | 105 | 101 | 104 | +4 | +4% | 68,000 |
| 2013/07/24 | 98 | 100 | 98 | 100 | ±0 | ±0% | 5,000 |
| 2013/07/23 | 98 | 100 | 98 | 100 | +2 | +2% | 21,000 |
| 2013/07/22 | 97 | 98 | 97 | 98 | +1 | +1% | 12,000 |
| 2013/07/19 | 101 | 101 | 97 | 97 | -5 | -4.9% | 45,000 |
| 2013/07/18 | 100 | 102 | 100 | 102 | ±0 | ±0% | 14,000 |
| 2013/07/17 | 103 | 103 | 100 | 102 | ±0 | ±0% | 14,000 |
| 2013/07/16 | 103 | 103 | 102 | 102 | -1 | -1% | 12,000 |
| 2013/07/12 | 103 | 103 | 102 | 103 | ±0 | ±0% | 11,000 |
| 2013/07/11 | 101 | 103 | 101 | 103 | +1 | +1% | 3,000 |
| 2013/07/10 | 103 | 103 | 102 | 102 | -1 | -1% | 24,000 |
| 2013/07/09 | 104 | 104 | 102 | 103 | ±0 | ±0% | 8,000 |
| 2013/07/08 | 103 | 103 | 103 | 103 | +1 | +1% | 6,000 |
| 2013/07/05 | 102 | 102 | 102 | 102 | -1 | -1% | 12,000 |
| 2013/07/04 | 101 | 103 | 101 | 103 | +1 | +1% | 23,000 |
| 2013/07/03 | 99 | 102 | 99 | 102 | +2 | +2% | 19,000 |
| 2013/07/02 | 98 | 100 | 98 | 100 | ±0 | ±0% | 29,000 |
| 2013/07/01 | 95 | 100 | 95 | 100 | +5 | +5.3% | 24,000 |
| 2013/06/28 | 92 | 95 | 92 | 95 | +1 | +1.1% | 29,000 |
| 2013/06/27 | 97 | 97 | 93 | 94 | -1 | -1.1% | 31,000 |
| 2013/06/26 | 96 | 96 | 95 | 95 | -1 | -1% | 14,000 |
| 2013/06/25 | 100 | 100 | 96 | 96 | -1 | -1% | 9,000 |
| 2013/06/24 | 98 | 98 | 97 | 97 | ±0 | ±0% | 4,000 |
| 2013/06/21 | 98 | 98 | 95 | 97 | -3 | -3% | 23,000 |
| 2013/06/20 | 100 | 100 | 100 | 100 | ±0 | ±0% | 6,000 |
| 2013/06/19 | 100 | 100 | 99 | 100 | +1 | +1% | 4,000 |
| 2013/06/18 | 99 | 99 | 99 | 99 | +1 | +1% | 6,000 |
| 2013/06/17 | 97 | 99 | 96 | 98 | +2 | +2.1% | 22,000 |
| 2013/06/14 | 96 | 96 | 96 | 96 | +1 | +1.1% | 1,000 |
| 2013/06/13 | 97 | 97 | 94 | 95 | -3 | -3.1% | 17,000 |
| 2013/06/12 | 96 | 98 | 96 | 98 | +2 | +2.1% | 3,000 |
| 2013/06/11 | 98 | 99 | 96 | 96 | -2 | -2% | 5,000 |
| 2013/06/10 | 95 | 98 | 95 | 98 | +4 | +4.3% | 7,000 |
| 2013/06/07 | 100 | 100 | 94 | 94 | -6 | -6% | 28,000 |
| 2013/06/06 | 96 | 100 | 96 | 100 | +2 | +2% | 14,000 |
| 2013/06/05 | 100 | 100 | 98 | 98 | ±0 | ±0% | 11,000 |
| 2013/06/04 | 98 | 100 | 96 | 98 | ±0 | ±0% | 29,000 |
2951～
3000
件表示中 / 3779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 | 45,500円 | +1.3% | +2.1% | 3.96% | 10.12倍 | 0.61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 |
| 北 恵 | 94,800円 | +0.4% | +0.4% | 2.95% | 12.22倍 | 0.64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 |
| ジェリービー | 13,400円 | +44.5% | - | 0.00% | - | 55.14倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 久 世 | 190,400円 | +3.6% | -11.0% | 2.21% | 7.05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 |
| 大 光 | 59,100円 | +5.9% | +6.5% | 2.54% | 14.83倍 | 1.35倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
