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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,400 | 1,408 | 1,371 | 1,396 | -13 | -0.9% | 97,800 |
| 2016/07/05 | 1,431 | 1,431 | 1,402 | 1,409 | -27 | -1.9% | 80,700 |
| 2016/07/04 | 1,424 | 1,438 | 1,417 | 1,436 | -3 | -0.2% | 80,900 |
| 2016/07/01 | 1,433 | 1,448 | 1,430 | 1,439 | -2 | -0.1% | 76,900 |
| 2016/06/30 | 1,497 | 1,497 | 1,438 | 1,441 | -19 | -1.3% | 80,900 |
| 2016/06/29 | 1,466 | 1,473 | 1,428 | 1,460 | +19 | +1.3% | 95,100 |
| 2016/06/28 | 1,410 | 1,455 | 1,394 | 1,441 | +22 | +1.6% | 107,200 |
| 2016/06/27 | 1,420 | 1,445 | 1,413 | 1,419 | +24 | +1.7% | 108,000 |
| 2016/06/24 | 1,480 | 1,498 | 1,369 | 1,395 | -84 | -5.7% | 175,000 |
| 2016/06/23 | 1,472 | 1,483 | 1,459 | 1,479 | +7 | +0.5% | 68,000 |
| 2016/06/22 | 1,480 | 1,483 | 1,454 | 1,472 | -11 | -0.7% | 73,800 |
| 2016/06/21 | 1,475 | 1,489 | 1,456 | 1,483 | -6 | -0.4% | 95,100 |
| 2016/06/20 | 1,482 | 1,498 | 1,462 | 1,489 | -9 | -0.6% | 179,600 |
| 2016/06/17 | 1,483 | 1,498 | 1,458 | 1,498 | +64 | +4.5% | 254,500 |
| 2016/06/16 | 1,500 | 1,501 | 1,431 | 1,434 | -57 | -3.8% | 128,400 |
| 2016/06/15 | 1,483 | 1,502 | 1,465 | 1,491 | +8 | +0.5% | 83,100 |
| 2016/06/14 | 1,495 | 1,504 | 1,473 | 1,483 | -16 | -1.1% | 87,300 |
| 2016/06/13 | 1,541 | 1,547 | 1,496 | 1,499 | -63 | -4% | 136,900 |
| 2016/06/10 | 1,577 | 1,588 | 1,550 | 1,562 | -4 | -0.3% | 164,900 |
| 2016/06/09 | 1,585 | 1,585 | 1,560 | 1,566 | -26 | -1.6% | 116,400 |
| 2016/06/08 | 1,603 | 1,603 | 1,573 | 1,592 | -5 | -0.3% | 189,500 |
| 2016/06/07 | 1,600 | 1,612 | 1,592 | 1,597 | ±0 | ±0% | 48,000 |
| 2016/06/06 | 1,590 | 1,607 | 1,566 | 1,597 | -3 | -0.2% | 162,600 |
| 2016/06/03 | 1,590 | 1,617 | 1,587 | 1,600 | +6 | +0.4% | 55,200 |
| 2016/06/02 | 1,599 | 1,618 | 1,586 | 1,594 | -12 | -0.7% | 77,600 |
| 2016/06/01 | 1,620 | 1,626 | 1,599 | 1,606 | -20 | -1.2% | 114,900 |
| 2016/05/31 | 1,597 | 1,627 | 1,588 | 1,626 | +33 | +2.1% | 130,300 |
| 2016/05/30 | 1,607 | 1,607 | 1,585 | 1,593 | -13 | -0.8% | 71,300 |
| 2016/05/27 | 1,566 | 1,612 | 1,552 | 1,606 | +50 | +3.2% | 246,200 |
| 2016/05/26 | 1,589 | 1,590 | 1,550 | 1,556 | -12 | -0.8% | 94,300 |
| 2016/05/25 | 1,543 | 1,573 | 1,534 | 1,568 | +63 | +4.2% | 264,100 |
| 2016/05/24 | 1,548 | 1,548 | 1,503 | 1,505 | -48 | -3.1% | 240,100 |
| 2016/05/23 | 1,576 | 1,582 | 1,538 | 1,553 | -26 | -1.6% | 136,000 |
| 2016/05/20 | 1,585 | 1,588 | 1,567 | 1,579 | ±0 | ±0% | 207,300 |
| 2016/05/19 | 1,602 | 1,608 | 1,568 | 1,579 | -12 | -0.8% | 148,400 |
| 2016/05/18 | 1,583 | 1,608 | 1,579 | 1,591 | +12 | +0.8% | 149,800 |
| 2016/05/17 | 1,580 | 1,597 | 1,565 | 1,579 | +5 | +0.3% | 389,900 |
| 2016/05/16 | 1,630 | 1,644 | 1,571 | 1,574 | -125 | -7.4% | 425,900 |
| 2016/05/13 | 1,673 | 1,714 | 1,664 | 1,699 | +26 | +1.6% | 327,400 |
| 2016/05/12 | 1,666 | 1,683 | 1,663 | 1,673 | -25 | -1.5% | 181,500 |
| 2016/05/11 | 1,715 | 1,725 | 1,682 | 1,698 | -7 | -0.4% | 141,500 |
| 2016/05/10 | 1,683 | 1,709 | 1,666 | 1,705 | +24 | +1.4% | 308,100 |
| 2016/05/09 | 1,700 | 1,701 | 1,681 | 1,681 | -9 | -0.5% | 150,700 |
| 2016/05/06 | 1,704 | 1,709 | 1,681 | 1,690 | -17 | -1% | 133,100 |
| 2016/05/02 | 1,725 | 1,725 | 1,703 | 1,707 | -54 | -3.1% | 127,700 |
| 2016/04/28 | 1,801 | 1,833 | 1,761 | 1,761 | -17 | -1% | 190,500 |
| 2016/04/27 | 1,808 | 1,810 | 1,778 | 1,778 | -29 | -1.6% | 101,600 |
| 2016/04/26 | 1,797 | 1,814 | 1,788 | 1,807 | +17 | +0.9% | 146,000 |
| 2016/04/25 | 1,785 | 1,795 | 1,771 | 1,790 | +23 | +1.3% | 143,200 |
| 2016/04/22 | 1,765 | 1,789 | 1,735 | 1,767 | -36 | -2% | 225,700 |
2201～
2250
件表示中 / 3737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 | 114,600円 | +5.5% | +1.3% | 3.05% | 48.69倍 | 0.39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 |
| インターメスティ | 191,500円 | +10.0% | +12.6% | 2.24% | 15.63倍 | 2.54倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 松 屋 | 105,000円 | +3.9% | -10.4% | 1.14% | 24.22倍 | 1.98倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＢＥＥＮＯＳ | 398,500円 | -27.7% | +17.1% | 0.00% | 27.92倍 | 3.47倍 |
|
海外からの国内ＥＣ購入を支援する越境ＥＣが柱。ＬＩＮＥヤフーのＴＯＢ成立し上場廃止へ |
| ミニストップ | 186,000円 | +10.9% | - | 1.08% | 771.78倍 | 1.66倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
