ゼビオ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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,104 | 1,109 | 1,090 | 1,092 | -12 | -1.1% | 57,300 |
| 2023/06/28 | 1,095 | 1,105 | 1,090 | 1,104 | +15 | +1.4% | 120,200 |
| 2023/06/27 | 1,087 | 1,093 | 1,079 | 1,089 | +1 | +0.1% | 108,300 |
| 2023/06/26 | 1,090 | 1,093 | 1,077 | 1,088 | -2 | -0.2% | 104,500 |
| 2023/06/23 | 1,109 | 1,114 | 1,087 | 1,090 | -20 | -1.8% | 103,900 |
| 2023/06/22 | 1,109 | 1,117 | 1,108 | 1,110 | +8 | +0.7% | 86,900 |
| 2023/06/21 | 1,098 | 1,108 | 1,097 | 1,102 | +1 | +0.1% | 90,900 |
| 2023/06/20 | 1,111 | 1,111 | 1,096 | 1,101 | -10 | -0.9% | 122,200 |
| 2023/06/19 | 1,120 | 1,120 | 1,098 | 1,111 | -5 | -0.4% | 103,700 |
| 2023/06/16 | 1,119 | 1,120 | 1,106 | 1,116 | +1 | +0.1% | 150,500 |
| 2023/06/15 | 1,119 | 1,120 | 1,109 | 1,115 | -6 | -0.5% | 111,600 |
| 2023/06/14 | 1,125 | 1,125 | 1,114 | 1,121 | +2 | +0.2% | 106,600 |
| 2023/06/13 | 1,130 | 1,136 | 1,119 | 1,119 | -4 | -0.4% | 117,100 |
| 2023/06/12 | 1,130 | 1,131 | 1,120 | 1,123 | -2 | -0.2% | 92,900 |
| 2023/06/09 | 1,138 | 1,140 | 1,116 | 1,125 | -10 | -0.9% | 161,700 |
| 2023/06/08 | 1,147 | 1,159 | 1,133 | 1,135 | -6 | -0.5% | 115,800 |
| 2023/06/07 | 1,159 | 1,169 | 1,141 | 1,141 | -9 | -0.8% | 165,700 |
| 2023/06/06 | 1,140 | 1,161 | 1,140 | 1,150 | +4 | +0.3% | 145,200 |
| 2023/06/05 | 1,151 | 1,151 | 1,140 | 1,146 | +20 | +1.8% | 115,500 |
| 2023/06/02 | 1,121 | 1,128 | 1,117 | 1,126 | +5 | +0.4% | 72,300 |
| 2023/06/01 | 1,116 | 1,131 | 1,115 | 1,121 | +5 | +0.4% | 93,900 |
| 2023/05/31 | 1,139 | 1,139 | 1,110 | 1,116 | -29 | -2.5% | 167,200 |
| 2023/05/30 | 1,147 | 1,153 | 1,122 | 1,145 | -2 | -0.2% | 130,500 |
| 2023/05/29 | 1,150 | 1,156 | 1,130 | 1,147 | +14 | +1.2% | 128,300 |
| 2023/05/26 | 1,163 | 1,163 | 1,130 | 1,133 | -35 | -3% | 173,000 |
| 2023/05/25 | 1,160 | 1,172 | 1,154 | 1,168 | -3 | -0.3% | 109,100 |
| 2023/05/24 | 1,198 | 1,200 | 1,171 | 1,171 | -35 | -2.9% | 145,100 |
| 2023/05/23 | 1,210 | 1,222 | 1,201 | 1,206 | -2 | -0.2% | 131,200 |
| 2023/05/22 | 1,184 | 1,214 | 1,177 | 1,208 | +14 | +1.2% | 127,800 |
| 2023/05/19 | 1,191 | 1,194 | 1,180 | 1,194 | +1 | +0.1% | 119,900 |
| 2023/05/18 | 1,200 | 1,202 | 1,172 | 1,193 | +3 | +0.3% | 183,900 |
| 2023/05/17 | 1,199 | 1,202 | 1,190 | 1,190 | -8 | -0.7% | 120,400 |
| 2023/05/16 | 1,190 | 1,201 | 1,178 | 1,198 | +3 | +0.3% | 229,700 |
| 2023/05/15 | 1,246 | 1,246 | 1,192 | 1,195 | -55 | -4.4% | 320,000 |
| 2023/05/12 | 1,230 | 1,291 | 1,218 | 1,250 | +18 | +1.5% | 510,900 |
| 2023/05/11 | 1,210 | 1,237 | 1,210 | 1,232 | +15 | +1.2% | 189,700 |
| 2023/05/10 | 1,218 | 1,233 | 1,210 | 1,217 | +19 | +1.6% | 359,700 |
| 2023/05/09 | 1,205 | 1,213 | 1,192 | 1,198 | -4 | -0.3% | 130,500 |
| 2023/05/08 | 1,180 | 1,209 | 1,178 | 1,202 | +18 | +1.5% | 175,900 |
| 2023/05/02 | 1,199 | 1,199 | 1,172 | 1,184 | -6 | -0.5% | 118,400 |
| 2023/05/01 | 1,214 | 1,215 | 1,185 | 1,190 | -15 | -1.2% | 119,800 |
| 2023/04/28 | 1,200 | 1,217 | 1,191 | 1,205 | +15 | +1.3% | 187,100 |
| 2023/04/27 | 1,153 | 1,199 | 1,153 | 1,190 | +24 | +2.1% | 212,300 |
| 2023/04/26 | 1,171 | 1,176 | 1,154 | 1,166 | -10 | -0.9% | 127,600 |
| 2023/04/25 | 1,178 | 1,193 | 1,176 | 1,176 | -7 | -0.6% | 161,400 |
| 2023/04/24 | 1,161 | 1,189 | 1,148 | 1,183 | +20 | +1.7% | 228,900 |
| 2023/04/21 | 1,155 | 1,168 | 1,146 | 1,163 | +8 | +0.7% | 147,700 |
| 2023/04/20 | 1,129 | 1,158 | 1,127 | 1,155 | +20 | +1.8% | 173,500 |
| 2023/04/19 | 1,130 | 1,137 | 1,117 | 1,135 | +10 | +0.9% | 181,400 |
| 2023/04/18 | 1,115 | 1,130 | 1,111 | 1,125 | +12 | +1.1% | 76,400 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ゼビオ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 |
|---|---|---|---|---|---|---|---|---|
| ゼビオＨＤ | 127,700円 | +3.4% | +41.0% | 2.55% | 54.95倍 | 0.43倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| 上新電 | 220,200円 | -0.9% | -51.5% | 4.54% | 14.98倍 | 0.55倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| フジオフドＧ | 120,000円 | +2.4% | +17.2% | 0.25% | 94.64倍 | 7.17倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| サーラ | 91,000円 | +9.4% | -6.0% | 3.52% | 11.45倍 | 0.70倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| キャンドゥ | 354,500円 | +10.1% | +22.0% | 0.48% | 567.20倍 | 5.44倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
