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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 285.8 | 288.7 | 276.1 | 278.9 | -5.7 | -2% | 1,037,700 |
| 2010/11/12 | 290 | 292 | 283.3 | 284.6 | -5.4 | -1.9% | 786,600 |
| 2010/11/11 | 288.9 | 290.8 | 283.3 | 290 | -0.4 | -0.1% | 844,200 |
| 2010/11/10 | 298.2 | 299.2 | 290.4 | 290.4 | -5.5 | -1.9% | 607,500 |
| 2010/11/09 | 295.2 | 298.6 | 291.9 | 295.9 | -2.9 | -1% | 685,800 |
| 2010/11/08 | 297 | 301.8 | 294.4 | 298.8 | +6.1 | +2.1% | 1,356,300 |
| 2010/11/05 | 294.4 | 297.7 | 290.6 | 292.7 | -0.2 | -0.1% | 1,028,700 |
| 2010/11/04 | 284.8 | 293.1 | 284.3 | 292.9 | +4.5 | +1.6% | 1,060,200 |
| 2010/11/02 | 281.6 | 291.3 | 279 | 288.4 | +13.3 | +4.8% | 2,457,000 |
| 2010/11/01 | 285.6 | 286 | 274.7 | 275.1 | -3 | -1.1% | 1,393,200 |
| 2010/10/29 | 272.9 | 278.9 | 264.6 | 278.1 | +3.3 | +1.2% | 1,167,300 |
| 2010/10/28 | 272.2 | 278.6 | 271.1 | 274.8 | +3.6 | +1.3% | 1,126,800 |
| 2010/10/27 | 273.3 | 273.9 | 267.8 | 271.2 | +6.5 | +2.5% | 1,065,600 |
| 2010/10/26 | 273.6 | 274.4 | 264.4 | 264.7 | -11 | -4% | 1,247,400 |
| 2010/10/25 | 280 | 280.7 | 273.4 | 275.7 | -0.5 | -0.2% | 615,600 |
| 2010/10/22 | 269.7 | 282.3 | 269 | 276.2 | +6.5 | +2.4% | 951,300 |
| 2010/10/21 | 273.3 | 274.4 | 267 | 269.7 | -5.6 | -2% | 790,200 |
| 2010/10/20 | 281.8 | 285.7 | 273.9 | 275.3 | -6.7 | -2.4% | 1,426,500 |
| 2010/10/19 | 286.7 | 287.8 | 277.9 | 282 | -8.3 | -2.9% | 1,778,400 |
| 2010/10/18 | 297.9 | 307.8 | 287.8 | 290.3 | +9.1 | +3.2% | 3,404,700 |
| 2010/10/15 | 283.7 | 289.2 | 279.1 | 281.2 | -8 | -2.8% | 1,584,900 |
| 2010/10/14 | 302.3 | 302.4 | 286.1 | 289.2 | -16.1 | -5.3% | 2,741,400 |
| 2010/10/13 | 299.4 | 306.6 | 296.4 | 305.3 | +6.4 | +2.1% | 2,304,000 |
| 2010/10/12 | 291.1 | 300.4 | 287.8 | 298.9 | +10.6 | +3.7% | 2,317,500 |
| 2010/10/08 | 285 | 292.2 | 277.8 | 288.3 | +7 | +2.5% | 1,942,200 |
| 2010/10/07 | 280.4 | 288.9 | 276.7 | 281.3 | +3.6 | +1.3% | 1,779,300 |
| 2010/10/06 | 283.3 | 292.2 | 274.4 | 277.7 | -1.5 | -0.5% | 2,160,000 |
| 2010/10/05 | 283.3 | 286.2 | 275.3 | 279.2 | -13 | -4.4% | 2,017,800 |
| 2010/10/04 | 278 | 293.7 | 276.6 | 292.2 | +14.2 | +5.1% | 3,688,200 |
| 2010/10/01 | 264.4 | 279.4 | 264.3 | 278 | +19.2 | +7.4% | 4,317,300 |
| 2010/09/30 | 261.1 | 264.9 | 253.4 | 258.8 | -3.1 | -1.2% | 3,105,000 |
| 2010/09/29 | 255.7 | 265.4 | 254 | 261.9 | +10.6 | +4.2% | 2,853,900 |
| 2010/09/28 | 247.7 | 253.4 | 243.7 | 251.3 | +9.1 | +3.8% | 1,370,700 |
| 2010/09/27 | 249.8 | 249.9 | 239.6 | 242.2 | -9.7 | -3.9% | 1,494,000 |
| 2010/09/24 | 255.6 | 260.6 | 251.7 | 251.9 | -2.7 | -1.1% | 1,345,500 |
| 2010/09/22 | 266.1 | 266.1 | 250 | 254.6 | -11.1 | -4.2% | 2,289,600 |
| 2010/09/21 | 266.1 | 269.6 | 265 | 265.7 | +5.1 | +2% | 1,800,900 |
| 2010/09/17 | 265.2 | 268.9 | 257.8 | 260.6 | -7.3 | -2.7% | 1,510,200 |
| 2010/09/16 | 274.6 | 275.4 | 265.2 | 267.9 | -3.4 | -1.3% | 1,178,100 |
| 2010/09/15 | 273.3 | 276.1 | 268.2 | 271.3 | -2.9 | -1.1% | 1,206,000 |
| 2010/09/14 | 271.1 | 277.2 | 266.8 | 274.2 | +11.4 | +4.3% | 4,909,500 |
| 2010/09/13 | 252.8 | 265.6 | 250.3 | 262.8 | +14.7 | +5.9% | 2,521,800 |
| 2010/09/10 | 255.6 | 261 | 247.2 | 248.1 | -10.2 | -3.9% | 2,421,900 |
| 2010/09/09 | 268.9 | 270.1 | 255.3 | 258.3 | -10.5 | -3.9% | 2,254,500 |
| 2010/09/08 | 260.4 | 270.6 | 256 | 268.8 | +10.2 | +3.9% | 3,159,900 |
| 2010/09/07 | 249.4 | 263.9 | 248.8 | 258.6 | +5.3 | +2.1% | 2,421,900 |
| 2010/09/06 | 253.9 | 259.6 | 246.9 | 253.3 | +3.3 | +1.3% | 2,356,200 |
| 2010/09/03 | 224.4 | 252.8 | 224 | 250 | +26.9 | +12.1% | 6,085,801 |
| 2010/09/02 | 233.1 | 233.9 | 222.2 | 223.1 | -7.2 | -3.1% | 1,861,200 |
| 2010/09/01 | 229.2 | 233.3 | 226.1 | 230.3 | -1.1 | -0.5% | 2,034,900 |
3601～
3650
件表示中 / 4315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 | 149,200円 | +8.6% | +6.5% | 2.61% | 27.67倍 | 13.40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 | 1,285,500円 | +6.4% | +16.6% | 1.20% | 15.45倍 | 1.60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 |
| ＭｏｎｏｔａＲＯ | 268,200円 | +13.9% | +15.3% | 1.16% | 44.00倍 | 11.73倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ゼンショーＨＤ | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01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 |
| マツキヨココカラ | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
