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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 240.3 | 242.8 | 228.7 | 231.4 | -8.5 | -3.5% | 1,875,600 |
| 2010/08/30 | 249.8 | 254.4 | 239.4 | 239.9 | -10.7 | -4.3% | 2,081,700 |
| 2010/08/27 | 255.4 | 255.4 | 244.4 | 250.6 | -4.7 | -1.8% | 1,188,900 |
| 2010/08/26 | 256 | 264.2 | 254.7 | 255.3 | -0.5 | -0.2% | 1,419,300 |
| 2010/08/25 | 245.6 | 259.8 | 242.6 | 255.8 | +9.5 | +3.9% | 2,515,500 |
| 2010/08/24 | 245.9 | 258.6 | 245.7 | 246.3 | -3.5 | -1.4% | 2,302,200 |
| 2010/08/23 | 258.7 | 262.2 | 248.9 | 249.8 | -12.4 | -4.7% | 2,230,200 |
| 2010/08/20 | 268.6 | 268.9 | 260.2 | 262.2 | -5 | -1.9% | 1,445,400 |
| 2010/08/19 | 266.7 | 271.6 | 262 | 267.2 | -1.5 | -0.6% | 1,347,300 |
| 2010/08/18 | 263.9 | 275.8 | 263.9 | 268.7 | +4.8 | +1.8% | 2,836,800 |
| 2010/08/17 | 269.1 | 269.4 | 263.7 | 263.9 | -3.7 | -1.4% | 1,357,200 |
| 2010/08/16 | 272.8 | 272.8 | 263.4 | 267.6 | -5.3 | -1.9% | 1,163,700 |
| 2010/08/13 | 270.9 | 277 | 267.3 | 272.9 | +1.1 | +0.4% | 1,624,500 |
| 2010/08/12 | 254.1 | 274.2 | 252.6 | 271.8 | +8.2 | +3.1% | 4,164,300 |
| 2010/08/11 | 276 | 276 | 263.6 | 263.6 | -11.3 | -4.1% | 2,205,900 |
| 2010/08/10 | 279.7 | 284.2 | 273.6 | 274.9 | -6.2 | -2.2% | 1,945,800 |
| 2010/08/09 | 276.7 | 286.6 | 275.7 | 281.1 | -2.2 | -0.8% | 2,888,100 |
| 2010/08/06 | 294.8 | 297.2 | 283.2 | 283.3 | -13.7 | -4.6% | 2,915,100 |
| 2010/08/05 | 294.3 | 308.6 | 292.9 | 297 | +5.8 | +2% | 4,251,600 |
| 2010/08/04 | 280 | 294.3 | 274.6 | 291.2 | +6.2 | +2.2% | 3,381,300 |
| 2010/08/03 | 295.7 | 298.4 | 284.7 | 285 | -10.4 | -3.5% | 2,558,700 |
| 2010/08/02 | 297.6 | 308.7 | 287.8 | 295.4 | -1.6 | -0.5% | 3,076,200 |
| 2010/07/30 | 312.6 | 312.6 | 290.7 | 297 | -21.1 | -6.6% | 6,396,301 |
| 2010/07/29 | 322.7 | 331.1 | 317.1 | 318.1 | +1 | +0.3% | 2,997,900 |
| 2010/07/28 | 309.6 | 319 | 309.2 | 317.1 | +6.1 | +2% | 2,864,700 |
| 2010/07/27 | 309.4 | 314 | 306.7 | 311 | +2.4 | +0.8% | 1,566,000 |
| 2010/07/26 | 311.2 | 313.3 | 303.6 | 308.6 | -1.7 | -0.5% | 1,721,700 |
| 2010/07/23 | 314.4 | 319 | 308.7 | 310.3 | -3 | -1% | 1,593,000 |
| 2010/07/22 | 314.4 | 314.4 | 294.4 | 313.3 | +3.2 | +1% | 1,951,200 |
| 2010/07/21 | 315.6 | 320 | 305.7 | 310.1 | -0.7 | -0.2% | 2,004,300 |
| 2010/07/20 | 305.3 | 315.6 | 304.1 | 310.8 | +6.4 | +2.1% | 2,243,700 |
| 2010/07/16 | 310.1 | 321.8 | 300 | 304.4 | +5.5 | +1.8% | 9,167,401 |
| 2010/07/15 | 309 | 311.7 | 294.4 | 298.9 | -8.8 | -2.9% | 3,131,100 |
| 2010/07/14 | 283.3 | 310.9 | 283.3 | 307.7 | +30 | +10.8% | 5,264,101 |
| 2010/07/13 | 274 | 278.9 | 271.2 | 277.7 | +4 | +1.5% | 1,024,200 |
| 2010/07/12 | 270.1 | 277.7 | 269.7 | 273.7 | +3.7 | +1.4% | 1,092,600 |
| 2010/07/09 | 270.1 | 276.7 | 263.3 | 270 | -0.1 | ±0% | 1,736,100 |
| 2010/07/08 | 287.7 | 292 | 266.8 | 270.1 | -13.8 | -4.9% | 2,676,600 |
| 2010/07/07 | 298.9 | 300 | 283.1 | 283.9 | -5 | -1.7% | 3,768,300 |
| 2010/07/06 | 294.3 | 297.6 | 284.9 | 288.9 | -0.9 | -0.3% | 3,234,600 |
| 2010/07/05 | 281.1 | 291 | 280.9 | 289.8 | +11.2 | +4% | 3,141,900 |
| 2010/07/02 | 274.1 | 280.7 | 266.7 | 278.6 | +12.6 | +4.7% | 2,285,100 |
| 2010/07/01 | 273.9 | 282.2 | 262.3 | 266 | -5.2 | -1.9% | 1,540,800 |
| 2010/06/30 | 255 | 273 | 251.7 | 271.2 | +9.5 | +3.6% | 1,974,600 |
| 2010/06/29 | 260 | 266.1 | 253.7 | 261.7 | +11.1 | +4.4% | 2,694,600 |
| 2010/06/28 | 274.4 | 277.4 | 249.3 | 250.6 | -26.8 | -9.7% | 3,329,100 |
| 2010/06/25 | 281.1 | 288.9 | 275.7 | 277.4 | -9.3 | -3.2% | 2,198,700 |
| 2010/06/24 | 275.6 | 286.7 | 273.2 | 286.7 | +18.3 | +6.8% | 3,616,200 |
| 2010/06/23 | 261.1 | 270.4 | 250.6 | 268.4 | +3.8 | +1.4% | 3,554,100 |
| 2010/06/22 | 255.7 | 269.9 | 255.7 | 264.6 | +11 | +4.3% | 3,650,400 |
3651～
3700
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
