ZOZO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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,872.5 | 2,883.5 | 2,826.5 | 2,826.5 | -61.5 | -2.1% | 1,108,400 |
2023/09/25 | 2,865.5 | 2,893.5 | 2,860 | 2,888 | +20 | +0.7% | 1,115,800 |
2023/09/22 | 2,850.5 | 2,877.5 | 2,845 | 2,868 | -26.5 | -0.9% | 1,242,100 |
2023/09/21 | 2,941 | 2,941 | 2,891 | 2,894.5 | -28.5 | -1% | 1,658,700 |
2023/09/20 | 2,901.5 | 2,931 | 2,896.5 | 2,923 | +27 | +0.9% | 1,311,200 |
2023/09/19 | 2,884.5 | 2,896 | 2,871.5 | 2,896 | +0.5 | ±0% | 1,374,600 |
2023/09/15 | 2,919 | 2,920 | 2,871 | 2,895.5 | -46 | -1.6% | 1,726,400 |
2023/09/14 | 2,925 | 2,953 | 2,916.5 | 2,941.5 | +60.5 | +2.1% | 1,801,800 |
2023/09/13 | 2,825.5 | 2,907.5 | 2,825.5 | 2,881 | +51 | +1.8% | 1,799,400 |
2023/09/12 | 2,788.5 | 2,837.5 | 2,781.5 | 2,830 | +41.5 | +1.5% | 1,177,600 |
2023/09/11 | 2,822 | 2,824.5 | 2,762.5 | 2,788.5 | -46.5 | -1.6% | 1,006,400 |
2023/09/08 | 2,863.5 | 2,885 | 2,824 | 2,835 | -78.5 | -2.7% | 2,230,100 |
2023/09/07 | 2,946 | 2,949 | 2,913.5 | 2,913.5 | -78.5 | -2.6% | 1,183,500 |
2023/09/06 | 2,999 | 3,004 | 2,980.5 | 2,992 | +10 | +0.3% | 1,343,200 |
2023/09/05 | 2,961 | 3,005 | 2,947 | 2,982 | +27 | +0.9% | 1,631,200 |
2023/09/04 | 2,949.5 | 2,957 | 2,935 | 2,955 | ±0 | ±0% | 958,500 |
2023/09/01 | 2,909 | 2,959 | 2,898.5 | 2,955 | +45.5 | +1.6% | 1,592,700 |
2023/08/31 | 2,901.5 | 2,945.5 | 2,893.5 | 2,909.5 | +13 | +0.4% | 3,726,100 |
2023/08/30 | 2,915 | 2,915 | 2,885 | 2,896.5 | -11.5 | -0.4% | 1,104,200 |
2023/08/29 | 2,888 | 2,909.5 | 2,873 | 2,908 | +20.5 | +0.7% | 1,284,300 |
2023/08/28 | 2,877.5 | 2,915.5 | 2,872.5 | 2,887.5 | +27 | +0.9% | 1,575,300 |
2023/08/25 | 2,821.5 | 2,895 | 2,806.5 | 2,860.5 | +14 | +0.5% | 1,444,500 |
2023/08/24 | 2,810 | 2,849.5 | 2,805 | 2,846.5 | +30 | +1.1% | 1,485,200 |
2023/08/23 | 2,771 | 2,821 | 2,769.5 | 2,816.5 | +50.5 | +1.8% | 1,561,500 |
2023/08/22 | 2,710.5 | 2,768.5 | 2,701.5 | 2,766 | +56 | +2.1% | 1,349,000 |
2023/08/21 | 2,658 | 2,717.5 | 2,658 | 2,710 | +39 | +1.5% | 1,134,300 |
2023/08/18 | 2,676.5 | 2,688 | 2,652.5 | 2,671 | -37 | -1.4% | 1,062,300 |
2023/08/17 | 2,697 | 2,708 | 2,665 | 2,708 | +15 | +0.6% | 935,200 |
2023/08/16 | 2,688 | 2,712.5 | 2,670.5 | 2,693 | -16.5 | -0.6% | 1,083,200 |
2023/08/15 | 2,676.5 | 2,710 | 2,663.5 | 2,709.5 | +27.5 | +1% | 986,800 |
2023/08/14 | 2,671 | 2,694 | 2,668.5 | 2,682 | -28 | -1% | 1,271,700 |
2023/08/10 | 2,650 | 2,714.5 | 2,650 | 2,710 | +55.5 | +2.1% | 1,970,700 |
2023/08/09 | 2,670 | 2,673 | 2,633 | 2,654.5 | -8.5 | -0.3% | 1,472,600 |
2023/08/08 | 2,682 | 2,702 | 2,658 | 2,663 | -38 | -1.4% | 1,519,600 |
2023/08/07 | 2,600 | 2,701 | 2,593 | 2,701 | +58.5 | +2.2% | 1,634,100 |
2023/08/04 | 2,642 | 2,655 | 2,614 | 2,642.5 | +9.5 | +0.4% | 1,456,600 |
2023/08/03 | 2,725 | 2,725 | 2,626.5 | 2,633 | -94.5 | -3.5% | 2,295,100 |
2023/08/02 | 2,746.5 | 2,755 | 2,696 | 2,727.5 | +10.5 | +0.4% | 3,192,500 |
2023/08/01 | 2,765 | 2,818 | 2,684 | 2,717 | -55 | -2% | 4,554,800 |
2023/07/31 | 2,844 | 2,844 | 2,769 | 2,772 | -38 | -1.4% | 1,794,800 |
2023/07/28 | 2,788 | 2,827.5 | 2,780.5 | 2,810 | +3.5 | +0.1% | 2,040,600 |
2023/07/27 | 2,798.5 | 2,809.5 | 2,785.5 | 2,806.5 | +7 | +0.3% | 1,090,900 |
2023/07/26 | 2,772 | 2,803.5 | 2,772 | 2,799.5 | +28 | +1% | 1,048,100 |
2023/07/25 | 2,779 | 2,792 | 2,766 | 2,771.5 | -15 | -0.5% | 844,100 |
2023/07/24 | 2,812 | 2,823 | 2,783 | 2,786.5 | +4.5 | +0.2% | 1,338,500 |
2023/07/21 | 2,754.5 | 2,791.5 | 2,743.5 | 2,782 | +3 | +0.1% | 2,073,400 |
2023/07/20 | 2,804 | 2,814.5 | 2,779 | 2,779 | -37 | -1.3% | 1,493,200 |
2023/07/19 | 2,799 | 2,817.5 | 2,785 | 2,816 | +11 | +0.4% | 1,339,500 |
2023/07/18 | 2,835 | 2,836.5 | 2,782.5 | 2,805 | -48 | -1.7% | 2,145,900 |
2023/07/14 | 2,868 | 2,880.5 | 2,842.5 | 2,853 | -21 | -0.7% | 1,085,500 |
151~
200
件表示中 / 4013件
類似銘柄と比較する
現在ご覧いただいている「ZOZO」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 |
---|---|---|---|---|---|---|---|---|
ZOZO | 336,200円 | +8.8% | +7.4% | 3.18% | 22.09倍 | 11.78倍 |
|
衣料EC「ZOZOTOWN」。出店ブランドからの受託販売手数料が柱。LINEヤフー傘下 |
ニトリHD | 2,068,500円 | -1.7% | - | 0.73% | 23.38倍 | 2.72倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
ローソン | 1,035,500円 | - | - | - | - | 3.64倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。KDDIがTOB |
マツキヨココカラ | 229,700円 | +8.3% | +21.0% | 1.47% | 19.36倍 | 1.91倍 |
|
都市型ドラッグストアの草分け。PBや化粧品、医薬品に強み。21年10月にココカラと経営統合 |
ゼンショーHD | 602,800円 | +23.1% | +70.9% | 0.83% | 31.48倍 | 7.29倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。M&Aに積極的 |
市場注目の銘柄
チャート関連のコラム