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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 166.1 | 168.2 | 162.3 | 164.9 | -2.2 | -1.3% | 1,156,500 |
| 2009/08/20 | 157.8 | 168.3 | 156.7 | 167.1 | +7.1 | +4.4% | 2,610,000 |
| 2009/08/19 | 156.8 | 165.1 | 156.8 | 160 | +7.7 | +5.1% | 3,665,700 |
| 2009/08/18 | 153.3 | 156 | 150.2 | 152.3 | -4.9 | -3.1% | 3,304,800 |
| 2009/08/17 | 165 | 165.6 | 155.8 | 157.2 | -10.1 | -6% | 2,289,600 |
| 2009/08/14 | 171.8 | 172.6 | 164 | 167.3 | -4.1 | -2.4% | 1,980,000 |
| 2009/08/13 | 174.2 | 174.3 | 170 | 171.4 | -2.2 | -1.3% | 1,662,300 |
| 2009/08/12 | 174.4 | 176.4 | 169.6 | 173.6 | +0.8 | +0.5% | 2,378,700 |
| 2009/08/11 | 168 | 175 | 166.7 | 172.8 | +8.4 | +5.1% | 4,142,700 |
| 2009/08/10 | 168.2 | 169.4 | 163.1 | 164.4 | -3.7 | -2.2% | 3,369,600 |
| 2009/08/07 | 179.2 | 179.2 | 165.3 | 168.1 | -4.5 | -2.6% | 4,831,200 |
| 2009/08/06 | 175.4 | 175.4 | 169 | 172.6 | -2.8 | -1.6% | 3,137,400 |
| 2009/08/05 | 183 | 184.9 | 173.3 | 175.4 | -7.6 | -4.2% | 2,381,400 |
| 2009/08/04 | 188.2 | 188.3 | 180.1 | 183 | -3.4 | -1.8% | 1,842,300 |
| 2009/08/03 | 181.7 | 187.8 | 180.6 | 186.4 | +6.3 | +3.5% | 1,618,200 |
| 2009/07/31 | 168.9 | 185 | 167.8 | 180.1 | +0.3 | +0.2% | 4,385,700 |
| 2009/07/30 | 179.6 | 181 | 173.7 | 179.8 | +2 | +1.1% | 2,620,800 |
| 2009/07/29 | 171.4 | 178.6 | 168.2 | 177.8 | +11.9 | +7.2% | 2,648,700 |
| 2009/07/28 | 167.3 | 170.1 | 164.6 | 165.9 | -1.8 | -1.1% | 936,900 |
| 2009/07/27 | 171 | 172.6 | 166.9 | 167.7 | ±0 | ±0% | 1,013,400 |
| 2009/07/24 | 174.3 | 174.4 | 165.8 | 167.7 | -3.3 | -1.9% | 1,642,500 |
| 2009/07/23 | 173.3 | 176.3 | 171 | 171 | -2 | -1.2% | 1,104,300 |
| 2009/07/22 | 176.4 | 176.7 | 170.3 | 173 | -2.6 | -1.5% | 1,521,000 |
| 2009/07/21 | 174.4 | 179.3 | 169.1 | 175.6 | +5 | +2.9% | 2,888,100 |
| 2009/07/17 | 159.9 | 172.6 | 159.8 | 170.6 | +8.5 | +5.2% | 3,693,600 |
| 2009/07/16 | 161.1 | 167.7 | 157.2 | 162.1 | +6.5 | +4.2% | 3,354,300 |
| 2009/07/15 | 147.8 | 159.6 | 147.8 | 155.6 | +6.9 | +4.6% | 2,663,100 |
| 2009/07/14 | 142.2 | 148.7 | 140.6 | 148.7 | +10.9 | +7.9% | 2,051,100 |
| 2009/07/13 | 153.3 | 155.2 | 131.1 | 137.8 | -15.5 | -10.1% | 3,118,500 |
| 2009/07/10 | 162.9 | 172.2 | 145.8 | 153.3 | -11.7 | -7.1% | 5,976,901 |
| 2009/07/09 | 158.9 | 169.1 | 156.9 | 165 | +3.9 | +2.4% | 3,941,100 |
| 2009/07/08 | 154.9 | 162 | 152.2 | 161.1 | +7.5 | +4.9% | 3,240,900 |
| 2009/07/07 | 161 | 161 | 151.7 | 153.6 | -3.2 | -2% | 3,574,800 |
| 2009/07/06 | 151.4 | 158.9 | 151.1 | 156.8 | +7.6 | +5.1% | 3,222,000 |
| 2009/07/03 | 141.3 | 151.6 | 140.6 | 149.2 | +5.6 | +3.9% | 1,613,700 |
| 2009/07/02 | 146.9 | 148.9 | 143 | 143.6 | -4.2 | -2.8% | 1,376,100 |
| 2009/07/01 | 146.9 | 153.1 | 146.4 | 147.8 | +2.9 | +2% | 1,711,800 |
| 2009/06/30 | 143.3 | 147.8 | 142.9 | 144.9 | +2.5 | +1.8% | 905,400 |
| 2009/06/29 | 141.1 | 153.1 | 138.9 | 142.4 | +3.3 | +2.4% | 3,861,000 |
| 2009/06/26 | 143.3 | 143.3 | 129 | 139.1 | -4.2 | -2.9% | 3,964,500 |
| 2009/06/25 | 145.6 | 145.6 | 142.3 | 143.3 | ±0 | ±0% | 903,600 |
| 2009/06/24 | 146.2 | 148.3 | 139 | 143.3 | -1.6 | -1.1% | 2,562,300 |
| 2009/06/23 | 142.9 | 148.1 | 141.7 | 144.9 | -1.8 | -1.2% | 2,522,700 |
| 2009/06/22 | 140 | 151.6 | 138.9 | 146.7 | +9.4 | +6.8% | 3,625,200 |
| 2009/06/19 | 142.2 | 144.6 | 132.7 | 137.3 | -9.9 | -6.7% | 2,964,600 |
| 2009/06/18 | 135.6 | 148.9 | 131 | 147.2 | +9.4 | +6.8% | 3,789,000 |
| 2009/06/17 | 125.6 | 142 | 124 | 137.8 | +13.9 | +11.2% | 4,887,900 |
| 2009/06/16 | 125.3 | 127.8 | 120 | 123.9 | -8.1 | -6.1% | 3,493,800 |
| 2009/06/15 | 118.9 | 133.8 | 117.8 | 132 | +17.2 | +15% | 5,714,101 |
| 2009/06/12 | 114.2 | 116.4 | 112.2 | 114.8 | +1.7 | +1.5% | 2,256,300 |
3901～
3950
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
