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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 202 | 203.1 | 191.7 | 195.4 | -4.5 | -2.3% | 1,287,900 |
| 2009/11/05 | 194 | 202.3 | 191.4 | 199.9 | +7.7 | +4% | 1,483,200 |
| 2009/11/04 | 197.4 | 199.9 | 191.7 | 192.2 | -8.6 | -4.3% | 1,550,700 |
| 2009/11/02 | 197.7 | 204.3 | 195.4 | 200.8 | -0.2 | -0.1% | 1,043,100 |
| 2009/10/30 | 203.6 | 206.7 | 198.4 | 201 | -2.1 | -1% | 1,522,800 |
| 2009/10/29 | 201.3 | 209.2 | 200.1 | 203.1 | -4.6 | -2.2% | 802,800 |
| 2009/10/28 | 210.6 | 213.9 | 204.4 | 207.7 | -5.1 | -2.4% | 1,177,200 |
| 2009/10/27 | 208 | 215.1 | 207.9 | 212.8 | +3.2 | +1.5% | 1,656,000 |
| 2009/10/26 | 203.3 | 215 | 203 | 209.6 | +4.9 | +2.4% | 2,848,500 |
| 2009/10/23 | 203.1 | 207 | 202.8 | 204.7 | +3.5 | +1.7% | 1,900,800 |
| 2009/10/22 | 201.6 | 204.6 | 198.9 | 201.2 | -1.6 | -0.8% | 799,200 |
| 2009/10/21 | 193.9 | 203.2 | 191.2 | 202.8 | +7 | +3.6% | 1,670,400 |
| 2009/10/20 | 196.8 | 198.9 | 194.8 | 195.8 | -1 | -0.5% | 753,300 |
| 2009/10/19 | 193.1 | 198.1 | 189 | 196.8 | +5.9 | +3.1% | 1,312,200 |
| 2009/10/16 | 206 | 207.8 | 187.2 | 190.9 | -13.5 | -6.6% | 3,569,400 |
| 2009/10/15 | 199.9 | 206.7 | 199 | 204.4 | +5.7 | +2.9% | 2,349,900 |
| 2009/10/14 | 197.6 | 201.7 | 196.7 | 198.7 | -1.1 | -0.6% | 839,700 |
| 2009/10/13 | 195.6 | 204 | 192.3 | 199.8 | +5.6 | +2.9% | 1,800,000 |
| 2009/10/09 | 195.2 | 196.1 | 193 | 194.2 | +0.8 | +0.4% | 380,700 |
| 2009/10/08 | 191.3 | 196.4 | 191.3 | 193.4 | -3.3 | -1.7% | 581,400 |
| 2009/10/07 | 199.9 | 200 | 191.7 | 196.7 | +16.8 | +9.3% | 1,998,900 |
| 2009/10/06 | 177.8 | 183.2 | 175.6 | 179.9 | +5 | +2.9% | 1,426,500 |
| 2009/10/05 | 185.1 | 186.4 | 173.9 | 174.9 | -11.8 | -6.3% | 1,483,200 |
| 2009/10/02 | 182.6 | 188.7 | 182.2 | 186.7 | -5.9 | -3.1% | 1,277,100 |
| 2009/10/01 | 201.6 | 201.6 | 190.3 | 192.6 | -8 | -4% | 1,161,000 |
| 2009/09/30 | 200.8 | 205.3 | 197.2 | 200.6 | +0.4 | +0.2% | 1,012,500 |
| 2009/09/29 | 206.9 | 211.1 | 200.2 | 200.2 | -5.4 | -2.6% | 1,440,000 |
| 2009/09/28 | 200.6 | 209.6 | 200.4 | 205.6 | +5.3 | +2.6% | 2,086,200 |
| 2009/09/25 | 194.4 | 202.8 | 193.3 | 200.3 | +7.5 | +3.9% | 2,000,700 |
| 2009/09/24 | 194.4 | 199.2 | 192.2 | 192.8 | -2.6 | -1.3% | 1,801,800 |
| 2009/09/18 | 192 | 196.4 | 189.8 | 195.4 | +0.1 | +0.1% | 1,523,700 |
| 2009/09/17 | 196 | 202.2 | 192.7 | 195.3 | -4 | -2% | 1,218,600 |
| 2009/09/16 | 205.6 | 205.6 | 198.9 | 199.3 | -3.5 | -1.7% | 1,371,600 |
| 2009/09/15 | 206.1 | 208.6 | 195.1 | 202.8 | -3 | -1.5% | 1,514,700 |
| 2009/09/14 | 211.1 | 214.6 | 203.3 | 205.8 | -7 | -3.3% | 2,121,300 |
| 2009/09/11 | 196.6 | 215.2 | 194.7 | 212.8 | +13.5 | +6.8% | 3,473,100 |
| 2009/09/10 | 192.2 | 200.8 | 191.1 | 199.3 | +10.3 | +5.4% | 3,486,600 |
| 2009/09/09 | 194.4 | 195.1 | 186.7 | 189 | -6.1 | -3.1% | 2,059,200 |
| 2009/09/08 | 184.4 | 195.3 | 181.4 | 195.1 | +11 | +6% | 2,063,700 |
| 2009/09/07 | 189.9 | 192.7 | 182.3 | 184.1 | -5.8 | -3.1% | 1,521,000 |
| 2009/09/04 | 188.9 | 193.7 | 184.8 | 189.9 | -0.1 | -0.1% | 3,854,700 |
| 2009/09/03 | 183.9 | 196.1 | 180.1 | 190 | +16.9 | +9.8% | 9,853,201 |
| 2009/09/02 | 167 | 173.4 | 165.1 | 173.1 | +6.2 | +3.7% | 2,322,900 |
| 2009/09/01 | 160.4 | 167.1 | 160.4 | 166.9 | +6.5 | +4.1% | 1,251,900 |
| 2009/08/31 | 163.3 | 164.6 | 159.2 | 160.4 | -2.3 | -1.4% | 790,200 |
| 2009/08/28 | 160.6 | 165 | 159.3 | 162.7 | -0.1 | -0.1% | 736,200 |
| 2009/08/27 | 163.1 | 166.2 | 160.3 | 162.8 | +0.2 | +0.1% | 1,029,600 |
| 2009/08/26 | 164.2 | 166.6 | 159.3 | 162.6 | -0.5 | -0.3% | 691,200 |
| 2009/08/25 | 168.2 | 169.2 | 162.7 | 163.1 | -3.8 | -2.3% | 1,012,500 |
| 2009/08/24 | 167.1 | 168.3 | 165.6 | 166.9 | +2 | +1.2% | 697,500 |
3851～
3900
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
