ゼロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,270 | 1,274 | 1,263 | 1,263 | ±0 | ±0% | 1,800 |
| 2023/05/25 | 1,262 | 1,264 | 1,262 | 1,263 | +1 | +0.1% | 300 |
| 2023/05/24 | 1,265 | 1,270 | 1,262 | 1,262 | +2 | +0.2% | 700 |
| 2023/05/23 | 1,270 | 1,270 | 1,260 | 1,260 | -15 | -1.2% | 700 |
| 2023/05/22 | 1,273 | 1,275 | 1,259 | 1,275 | +8 | +0.6% | 1,200 |
| 2023/05/19 | 1,267 | 1,267 | 1,265 | 1,267 | ±0 | ±0% | 1,800 |
| 2023/05/18 | 1,271 | 1,271 | 1,265 | 1,267 | ±0 | ±0% | 1,300 |
| 2023/05/17 | 1,275 | 1,275 | 1,267 | 1,267 | -8 | -0.6% | 400 |
| 2023/05/16 | 1,271 | 1,275 | 1,257 | 1,275 | +7 | +0.6% | 1,100 |
| 2023/05/15 | 1,255 | 1,270 | 1,251 | 1,268 | +17 | +1.4% | 2,700 |
| 2023/05/12 | 1,255 | 1,266 | 1,250 | 1,251 | +5 | +0.4% | 1,700 |
| 2023/05/11 | 1,243 | 1,246 | 1,243 | 1,246 | -14 | -1.1% | 800 |
| 2023/05/10 | 1,246 | 1,260 | 1,238 | 1,260 | -8 | -0.6% | 1,700 |
| 2023/05/09 | 1,250 | 1,268 | 1,250 | 1,268 | +22 | +1.8% | 1,000 |
| 2023/05/08 | 1,245 | 1,248 | 1,241 | 1,246 | - | - | 800 |
| 2023/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/01 | 1,276 | 1,276 | 1,245 | 1,275 | +4 | +0.3% | 1,300 |
| 2023/04/28 | 1,279 | 1,279 | 1,242 | 1,271 | +27 | +2.2% | 4,700 |
| 2023/04/27 | 1,236 | 1,244 | 1,236 | 1,244 | +9 | +0.7% | 1,800 |
| 2023/04/26 | 1,240 | 1,240 | 1,235 | 1,235 | -5 | -0.4% | 300 |
| 2023/04/25 | 1,240 | 1,243 | 1,240 | 1,240 | +5 | +0.4% | 1,200 |
| 2023/04/24 | 1,233 | 1,244 | 1,232 | 1,235 | +3 | +0.2% | 1,900 |
| 2023/04/21 | 1,239 | 1,239 | 1,232 | 1,232 | - | - | 300 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 1,226 | 1,229 | 1,226 | 1,229 | +4 | +0.3% | 300 |
| 2023/04/18 | 1,240 | 1,240 | 1,225 | 1,225 | -22 | -1.8% | 900 |
| 2023/04/17 | 1,250 | 1,250 | 1,245 | 1,247 | -3 | -0.2% | 500 |
| 2023/04/14 | 1,250 | 1,250 | 1,250 | 1,250 | +19 | +1.5% | 200 |
| 2023/04/13 | 1,248 | 1,248 | 1,231 | 1,231 | - | - | 200 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 1,221 | 1,249 | 1,219 | 1,219 | - | - | 300 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,245 | 1,245 | 1,228 | 1,230 | -13 | -1% | 900 |
| 2023/04/04 | 1,257 | 1,257 | 1,218 | 1,243 | -14 | -1.1% | 1,400 |
| 2023/04/03 | 1,278 | 1,285 | 1,256 | 1,257 | -25 | -2% | 1,000 |
| 2023/03/31 | 1,262 | 1,282 | 1,260 | 1,282 | +20 | +1.6% | 8,000 |
| 2023/03/30 | 1,223 | 1,262 | 1,223 | 1,262 | +39 | +3.2% | 2,700 |
| 2023/03/29 | 1,233 | 1,244 | 1,219 | 1,223 | +3 | +0.2% | 2,400 |
| 2023/03/28 | 1,215 | 1,220 | 1,212 | 1,220 | +10 | +0.8% | 1,000 |
| 2023/03/27 | 1,206 | 1,210 | 1,205 | 1,210 | +6 | +0.5% | 1,100 |
| 2023/03/24 | 1,194 | 1,204 | 1,187 | 1,204 | +23 | +1.9% | 400 |
| 2023/03/23 | 1,180 | 1,181 | 1,180 | 1,181 | +9 | +0.8% | 300 |
| 2023/03/22 | 1,172 | 1,176 | 1,172 | 1,172 | ±0 | ±0% | 600 |
| 2023/03/20 | 1,207 | 1,207 | 1,172 | 1,172 | - | - | 500 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,185 | 1,188 | 1,179 | 1,179 | -6 | -0.5% | 1,400 |
| 2023/03/15 | 1,210 | 1,210 | 1,185 | 1,185 | +1 | +0.1% | 1,400 |
| 2023/03/14 | 1,220 | 1,220 | 1,184 | 1,184 | -20 | -1.7% | 200 |
551～
600
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ゼ ロ」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 ロ | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| ハマキョウ | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| 富士急 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| 山陽電 | 211,900円 | +3.8% | -2.4% | 1.89% | 13.24倍 | 0.82倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 神奈交 | 369,500円 | +1.3% | -40.0% | 2.44% | 17.99倍 | 0.79倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
