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 |
|---|---|---|---|---|---|---|---|
| 2012/01/18 | 94 | 94 | 93 | 93 | -1 | -1.1% | 6,000 |
| 2012/01/17 | 94 | 94 | 94 | 94 | ±0 | ±0% | 8,000 |
| 2012/01/16 | 94 | 94 | 94 | 94 | - | - | 14,000 |
| 2012/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/12 | 95 | 95 | 94 | 94 | ±0 | ±0% | 9,000 |
| 2012/01/11 | 94 | 96 | 94 | 94 | -2 | -2.1% | 6,000 |
| 2012/01/10 | 94 | 96 | 94 | 96 | +3 | +3.2% | 13,000 |
| 2012/01/06 | 93 | 93 | 93 | 93 | ±0 | ±0% | 5,000 |
| 2012/01/05 | 93 | 93 | 93 | 93 | ±0 | ±0% | 13,000 |
| 2012/01/04 | 93 | 93 | 92 | 93 | +1 | +1.1% | 12,000 |
| 2011/12/30 | 92 | 95 | 92 | 92 | -2 | -2.1% | 18,000 |
| 2011/12/29 | 94 | 97 | 92 | 94 | -3 | -3.1% | 11,000 |
| 2011/12/28 | 97 | 97 | 97 | 97 | -1 | -1% | 4,000 |
| 2011/12/27 | 99 | 99 | 98 | 98 | -2 | -2% | 4,000 |
| 2011/12/26 | 102 | 102 | 100 | 100 | ±0 | ±0% | 12,000 |
| 2011/12/22 | 100 | 100 | 100 | 100 | +1 | +1% | 1,000 |
| 2011/12/21 | 102 | 102 | 99 | 99 | -1 | -1% | 11,000 |
| 2011/12/20 | 98 | 101 | 98 | 100 | -1 | -1% | 7,000 |
| 2011/12/19 | 104 | 104 | 96 | 101 | -2 | -1.9% | 17,000 |
| 2011/12/16 | 108 | 108 | 102 | 103 | -7 | -6.4% | 26,000 |
| 2011/12/15 | 99 | 110 | 99 | 110 | +11 | +11.1% | 44,000 |
| 2011/12/14 | 97 | 100 | 97 | 99 | ±0 | ±0% | 18,000 |
| 2011/12/13 | 100 | 104 | 99 | 99 | +2 | +2.1% | 20,000 |
| 2011/12/12 | 105 | 105 | 97 | 97 | -5 | -4.9% | 58,000 |
| 2011/12/09 | 93 | 116 | 91 | 102 | +14 | +15.9% | 288,000 |
| 2011/12/08 | 90 | 91 | 88 | 88 | - | - | 7,000 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 89 | 89 | 87 | 88 | -2 | -2.2% | 4,000 |
| 2011/12/05 | 90 | 90 | 90 | 90 | ±0 | ±0% | 3,000 |
| 2011/12/02 | 88 | 93 | 88 | 90 | - | - | 17,000 |
| 2011/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/30 | 87 | 90 | 87 | 90 | +2 | +2.3% | 3,000 |
| 2011/11/29 | 88 | 88 | 88 | 88 | +1 | +1.1% | 3,000 |
| 2011/11/28 | 88 | 88 | 87 | 87 | -1 | -1.1% | 5,000 |
| 2011/11/25 | 88 | 88 | 88 | 88 | +2 | +2.3% | 4,000 |
| 2011/11/24 | 86 | 86 | 86 | 86 | - | - | 2,000 |
| 2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/21 | 85 | 85 | 85 | 85 | -3 | -3.4% | 4,000 |
| 2011/11/18 | 88 | 88 | 88 | 88 | +1 | +1.1% | 1,000 |
| 2011/11/17 | 87 | 87 | 87 | 87 | ±0 | ±0% | 1,000 |
| 2011/11/16 | 86 | 87 | 86 | 87 | +1 | +1.2% | 15,000 |
| 2011/11/15 | 85 | 86 | 85 | 86 | +1 | +1.2% | 7,000 |
| 2011/11/14 | 86 | 86 | 85 | 85 | ±0 | ±0% | 2,000 |
| 2011/11/11 | 85 | 86 | 84 | 85 | -2 | -2.3% | 5,000 |
| 2011/11/10 | 85 | 87 | 85 | 87 | +2 | +2.4% | 3,000 |
| 2011/11/09 | 86 | 86 | 83 | 85 | -1 | -1.2% | 26,000 |
| 2011/11/08 | 87 | 87 | 86 | 86 | -1 | -1.1% | 3,000 |
| 2011/11/07 | 86 | 87 | 85 | 87 | -1 | -1.1% | 19,000 |
| 2011/11/04 | 88 | 88 | 88 | 88 | +2 | +2.3% | 1,000 |
| 2011/11/02 | 84 | 86 | 84 | 86 | - | - | 12,000 |
3301～
3350
件表示中 / 3740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 | 42,000円 | +1.3% | +2.1% | 4.29% | 9.34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 |
| 北 恵 | 86,500円 | +0.4% | +0.4% | 3.24% | 11.15倍 | 0.58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 |
| 三栄コポ | 83,000円 | +0.4% | -39.5% | 3.73% | 13.12倍 | 0.59倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| サンリン | 68,100円 | +3.8% | -10.0% | 3.52% | 10.82倍 | 0.40倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 大 光 | 55,700円 | +6.2% | -26.2% | 2.51% | 15.64倍 | 1.28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
