ゼンショーホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2013/03/05 | 1,248 | 1,250 | 1,240 | 1,243 | ±0 | ±0% | 282,700 |
2013/03/04 | 1,233 | 1,245 | 1,231 | 1,243 | +16 | +1.3% | 371,200 |
2013/03/01 | 1,214 | 1,234 | 1,210 | 1,227 | +12 | +1% | 349,700 |
2013/02/28 | 1,216 | 1,217 | 1,208 | 1,215 | ±0 | ±0% | 264,400 |
2013/02/27 | 1,201 | 1,219 | 1,200 | 1,215 | +12 | +1% | 378,400 |
2013/02/26 | 1,205 | 1,209 | 1,201 | 1,203 | -7 | -0.6% | 261,900 |
2013/02/25 | 1,199 | 1,220 | 1,194 | 1,210 | +18 | +1.5% | 358,100 |
2013/02/22 | 1,188 | 1,198 | 1,186 | 1,192 | +2 | +0.2% | 325,900 |
2013/02/21 | 1,198 | 1,198 | 1,180 | 1,190 | -5 | -0.4% | 387,200 |
2013/02/20 | 1,157 | 1,197 | 1,157 | 1,195 | +45 | +3.9% | 582,900 |
2013/02/19 | 1,121 | 1,153 | 1,121 | 1,150 | +30 | +2.7% | 505,000 |
2013/02/18 | 1,096 | 1,120 | 1,096 | 1,120 | +23 | +2.1% | 421,600 |
2013/02/15 | 1,100 | 1,103 | 1,082 | 1,097 | -3 | -0.3% | 377,500 |
2013/02/14 | 1,100 | 1,105 | 1,087 | 1,100 | -2 | -0.2% | 300,700 |
2013/02/13 | 1,112 | 1,114 | 1,096 | 1,102 | -7 | -0.6% | 319,000 |
2013/02/12 | 1,097 | 1,117 | 1,097 | 1,109 | +15 | +1.4% | 416,300 |
2013/02/08 | 1,094 | 1,098 | 1,090 | 1,094 | +2 | +0.2% | 318,600 |
2013/02/07 | 1,087 | 1,095 | 1,082 | 1,092 | +11 | +1% | 397,400 |
2013/02/06 | 1,073 | 1,084 | 1,072 | 1,081 | +14 | +1.3% | 401,300 |
2013/02/05 | 1,061 | 1,074 | 1,061 | 1,067 | +6 | +0.6% | 342,400 |
2013/02/04 | 1,065 | 1,065 | 1,053 | 1,061 | +3 | +0.3% | 426,000 |
2013/02/01 | 1,050 | 1,060 | 1,049 | 1,058 | +8 | +0.8% | 305,900 |
2013/01/31 | 1,053 | 1,053 | 1,045 | 1,050 | -3 | -0.3% | 371,100 |
2013/01/30 | 1,054 | 1,055 | 1,050 | 1,053 | ±0 | ±0% | 267,800 |
2013/01/29 | 1,046 | 1,055 | 1,046 | 1,053 | +8 | +0.8% | 267,300 |
2013/01/28 | 1,047 | 1,050 | 1,045 | 1,045 | -1 | -0.1% | 249,200 |
2013/01/25 | 1,043 | 1,046 | 1,040 | 1,046 | +6 | +0.6% | 208,700 |
2013/01/24 | 1,040 | 1,046 | 1,039 | 1,040 | -7 | -0.7% | 229,900 |
2013/01/23 | 1,038 | 1,048 | 1,038 | 1,047 | +8 | +0.8% | 272,000 |
2013/01/22 | 1,038 | 1,045 | 1,033 | 1,039 | +2 | +0.2% | 337,000 |
2013/01/21 | 1,032 | 1,037 | 1,030 | 1,037 | +6 | +0.6% | 238,600 |
2013/01/18 | 1,029 | 1,031 | 1,027 | 1,031 | +3 | +0.3% | 224,400 |
2013/01/17 | 1,025 | 1,029 | 1,022 | 1,028 | +3 | +0.3% | 215,900 |
2013/01/16 | 1,025 | 1,030 | 1,024 | 1,025 | +2 | +0.2% | 260,700 |
2013/01/15 | 1,023 | 1,025 | 1,020 | 1,023 | ±0 | ±0% | 235,100 |
2013/01/11 | 1,020 | 1,025 | 1,019 | 1,023 | +3 | +0.3% | 289,600 |
2013/01/10 | 1,014 | 1,020 | 1,012 | 1,020 | +7 | +0.7% | 246,900 |
2013/01/09 | 1,007 | 1,014 | 1,003 | 1,013 | +6 | +0.6% | 282,400 |
2013/01/08 | 1,008 | 1,011 | 1,004 | 1,007 | -1 | -0.1% | 308,500 |
2013/01/07 | 1,008 | 1,011 | 1,005 | 1,008 | +4 | +0.4% | 310,100 |
2013/01/04 | 1,006 | 1,010 | 999 | 1,004 | +7 | +0.7% | 283,100 |
2012/12/28 | 1,000 | 1,000 | 992 | 997 | -2 | -0.2% | 229,600 |
2012/12/27 | 990 | 1,000 | 989 | 999 | +11 | +1.1% | 303,500 |
2012/12/26 | 984 | 989 | 983 | 988 | +4 | +0.4% | 184,700 |
2012/12/25 | 986 | 988 | 984 | 984 | -2 | -0.2% | 212,500 |
2012/12/21 | 989 | 993 | 984 | 986 | -2 | -0.2% | 329,400 |
2012/12/20 | 985 | 988 | 984 | 988 | +7 | +0.7% | 368,000 |
2012/12/19 | 980 | 982 | 978 | 981 | +1 | +0.1% | 307,900 |
2012/12/18 | 980 | 983 | 980 | 980 | ±0 | ±0% | 187,600 |
2012/12/17 | 981 | 984 | 980 | 980 | ±0 | ±0% | 191,800 |
3051~
3100
件表示中 / 6360件
類似銘柄と比較する
現在ご覧いただいている「ゼンショーHD」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 |
---|---|---|---|---|---|---|---|---|
ゼンショーHD | 972,300円 | +7.6% | +7.7% | 0.72% | 37.26倍 | 7.28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 |
良品計画 | 677,200円 | +17.3% | +20.1% | 0.65% | 38.21倍 | 5.63倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
ニトリHD | 1,380,000円 | +6.4% | +16.6% | 1.12% | 16.59倍 | 1.72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 |
MonotaRO | 260,400円 | +13.9% | +15.3% | 1.19% | 42.72倍 | 11.39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 |
ZOZO | 144,200円 | +8.6% | +6.5% | 2.70% | 26.68倍 | 12.92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 |
市場注目の銘柄
チャート関連のコラム