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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,490 | 1,490 | 1,476 | 1,483 | +18 | +1.2% | 6,200 |
| 2017/03/28 | 1,472 | 1,472 | 1,440 | 1,465 | +39 | +2.7% | 6,000 |
| 2017/03/27 | 1,456 | 1,456 | 1,421 | 1,426 | -19 | -1.3% | 6,200 |
| 2017/03/24 | 1,448 | 1,458 | 1,434 | 1,445 | +10 | +0.7% | 5,100 |
| 2017/03/23 | 1,435 | 1,460 | 1,430 | 1,435 | +11 | +0.8% | 9,500 |
| 2017/03/22 | 1,412 | 1,431 | 1,412 | 1,424 | +3 | +0.2% | 4,700 |
| 2017/03/21 | 1,416 | 1,431 | 1,416 | 1,421 | +4 | +0.3% | 5,000 |
| 2017/03/17 | 1,419 | 1,427 | 1,413 | 1,417 | +5 | +0.4% | 6,200 |
| 2017/03/16 | 1,412 | 1,415 | 1,409 | 1,412 | ±0 | ±0% | 1,300 |
| 2017/03/15 | 1,413 | 1,420 | 1,412 | 1,412 | -1 | -0.1% | 4,300 |
| 2017/03/14 | 1,420 | 1,423 | 1,411 | 1,413 | -1 | -0.1% | 3,600 |
| 2017/03/13 | 1,418 | 1,424 | 1,414 | 1,414 | -3 | -0.2% | 5,000 |
| 2017/03/10 | 1,425 | 1,428 | 1,417 | 1,417 | +4 | +0.3% | 3,500 |
| 2017/03/09 | 1,419 | 1,423 | 1,411 | 1,413 | +2 | +0.1% | 5,100 |
| 2017/03/08 | 1,420 | 1,420 | 1,406 | 1,411 | ±0 | ±0% | 4,000 |
| 2017/03/07 | 1,415 | 1,420 | 1,406 | 1,411 | +3 | +0.2% | 7,000 |
| 2017/03/06 | 1,409 | 1,409 | 1,406 | 1,408 | +1 | +0.1% | 1,300 |
| 2017/03/03 | 1,413 | 1,414 | 1,400 | 1,407 | -6 | -0.4% | 4,700 |
| 2017/03/02 | 1,399 | 1,413 | 1,399 | 1,413 | +16 | +1.1% | 6,700 |
| 2017/03/01 | 1,392 | 1,414 | 1,386 | 1,397 | ±0 | ±0% | 3,600 |
| 2017/02/28 | 1,398 | 1,413 | 1,386 | 1,397 | +1 | +0.1% | 10,800 |
| 2017/02/27 | 1,417 | 1,417 | 1,392 | 1,396 | -11 | -0.8% | 7,800 |
| 2017/02/24 | 1,419 | 1,426 | 1,392 | 1,407 | +26 | +1.9% | 18,900 |
| 2017/02/23 | 1,377 | 1,384 | 1,367 | 1,381 | +16 | +1.2% | 4,300 |
| 2017/02/22 | 1,380 | 1,380 | 1,365 | 1,365 | -1 | -0.1% | 2,200 |
| 2017/02/21 | 1,371 | 1,380 | 1,365 | 1,366 | +2 | +0.1% | 5,100 |
| 2017/02/20 | 1,365 | 1,365 | 1,362 | 1,364 | +6 | +0.4% | 2,000 |
| 2017/02/17 | 1,361 | 1,369 | 1,358 | 1,358 | -3 | -0.2% | 2,000 |
| 2017/02/16 | 1,373 | 1,373 | 1,356 | 1,361 | +8 | +0.6% | 1,800 |
| 2017/02/15 | 1,360 | 1,360 | 1,352 | 1,353 | -1 | -0.1% | 3,100 |
| 2017/02/14 | 1,342 | 1,360 | 1,342 | 1,354 | ±0 | ±0% | 5,300 |
| 2017/02/13 | 1,349 | 1,355 | 1,344 | 1,354 | +13 | +1% | 11,000 |
| 2017/02/10 | 1,365 | 1,373 | 1,341 | 1,341 | -24 | -1.8% | 19,400 |
| 2017/02/09 | 1,375 | 1,390 | 1,365 | 1,365 | -5 | -0.4% | 7,100 |
| 2017/02/08 | 1,378 | 1,380 | 1,369 | 1,370 | +1 | +0.1% | 2,600 |
| 2017/02/07 | 1,376 | 1,376 | 1,369 | 1,369 | -7 | -0.5% | 2,100 |
| 2017/02/06 | 1,378 | 1,379 | 1,370 | 1,376 | +12 | +0.9% | 2,800 |
| 2017/02/03 | 1,373 | 1,373 | 1,363 | 1,364 | +15 | +1.1% | 700 |
| 2017/02/02 | 1,354 | 1,355 | 1,349 | 1,349 | -2 | -0.1% | 1,800 |
| 2017/02/01 | 1,360 | 1,360 | 1,350 | 1,351 | -13 | -1% | 3,600 |
| 2017/01/31 | 1,350 | 1,369 | 1,350 | 1,364 | +7 | +0.5% | 3,800 |
| 2017/01/30 | 1,373 | 1,374 | 1,353 | 1,357 | +4 | +0.3% | 4,300 |
| 2017/01/27 | 1,353 | 1,362 | 1,351 | 1,353 | +3 | +0.2% | 3,000 |
| 2017/01/26 | 1,384 | 1,384 | 1,350 | 1,350 | -1 | -0.1% | 8,200 |
| 2017/01/25 | 1,340 | 1,360 | 1,336 | 1,351 | +12 | +0.9% | 4,700 |
| 2017/01/24 | 1,345 | 1,370 | 1,336 | 1,339 | -7 | -0.5% | 4,100 |
| 2017/01/23 | 1,361 | 1,375 | 1,342 | 1,346 | -15 | -1.1% | 7,300 |
| 2017/01/20 | 1,370 | 1,370 | 1,361 | 1,361 | +2 | +0.1% | 300 |
| 2017/01/19 | 1,360 | 1,371 | 1,356 | 1,359 | -6 | -0.4% | 1,800 |
| 2017/01/18 | 1,358 | 1,374 | 1,348 | 1,365 | +7 | +0.5% | 4,700 |
2001～
2050
件表示中 / 3715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 | 332,500円 | +3.0% | +63.8% | 4.16% | 7.85倍 | 1.40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 | 133,700円 | +4.3% | +5.0% | 2.90% | 10.53倍 | 1.10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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| 神奈交 | 362,000円 | +1.3% | -40.0% | 2.49% | 17.63倍 | 0.77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 |
| 山陽電 | 199,100円 | +3.7% | -8.3% | 2.01% | 12.95倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
