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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,212 | 1,223 | 1,207 | 1,212 | +7 | +0.6% | 105,200 |
| 2024/08/16 | 1,197 | 1,207 | 1,190 | 1,205 | +12 | +1% | 102,900 |
| 2024/08/15 | 1,174 | 1,205 | 1,171 | 1,193 | +22 | +1.9% | 135,300 |
| 2024/08/14 | 1,162 | 1,172 | 1,145 | 1,171 | +6 | +0.5% | 69,700 |
| 2024/08/13 | 1,177 | 1,182 | 1,149 | 1,165 | -11 | -0.9% | 114,400 |
| 2024/08/09 | 1,149 | 1,184 | 1,136 | 1,176 | +57 | +5.1% | 192,700 |
| 2024/08/08 | 1,115 | 1,135 | 1,112 | 1,119 | -4 | -0.4% | 98,700 |
| 2024/08/07 | 1,121 | 1,153 | 1,116 | 1,123 | -11 | -1% | 150,100 |
| 2024/08/06 | 1,083 | 1,141 | 1,066 | 1,134 | +81 | +7.7% | 224,500 |
| 2024/08/05 | 1,104 | 1,129 | 1,035 | 1,053 | -93 | -8.1% | 249,700 |
| 2024/08/02 | 1,165 | 1,172 | 1,136 | 1,146 | -33 | -2.8% | 138,800 |
| 2024/08/01 | 1,210 | 1,210 | 1,171 | 1,179 | -31 | -2.6% | 104,000 |
| 2024/07/31 | 1,198 | 1,210 | 1,186 | 1,210 | +22 | +1.9% | 84,800 |
| 2024/07/30 | 1,205 | 1,205 | 1,187 | 1,188 | -20 | -1.7% | 60,900 |
| 2024/07/29 | 1,190 | 1,208 | 1,188 | 1,208 | +26 | +2.2% | 83,400 |
| 2024/07/26 | 1,190 | 1,194 | 1,172 | 1,182 | -1 | -0.1% | 70,200 |
| 2024/07/25 | 1,164 | 1,193 | 1,163 | 1,183 | ±0 | ±0% | 152,600 |
| 2024/07/24 | 1,189 | 1,207 | 1,177 | 1,183 | +1 | +0.1% | 103,000 |
| 2024/07/23 | 1,176 | 1,187 | 1,170 | 1,182 | +11 | +0.9% | 63,800 |
| 2024/07/22 | 1,175 | 1,177 | 1,166 | 1,171 | -7 | -0.6% | 35,500 |
| 2024/07/19 | 1,179 | 1,182 | 1,170 | 1,178 | +1 | +0.1% | 45,200 |
| 2024/07/18 | 1,191 | 1,192 | 1,175 | 1,177 | -14 | -1.2% | 84,100 |
| 2024/07/17 | 1,168 | 1,191 | 1,166 | 1,191 | +23 | +2% | 76,600 |
| 2024/07/16 | 1,170 | 1,185 | 1,163 | 1,168 | -2 | -0.2% | 61,700 |
| 2024/07/12 | 1,161 | 1,183 | 1,160 | 1,170 | +9 | +0.8% | 83,700 |
| 2024/07/11 | 1,159 | 1,168 | 1,155 | 1,161 | +13 | +1.1% | 76,000 |
| 2024/07/10 | 1,154 | 1,155 | 1,131 | 1,148 | -10 | -0.9% | 92,800 |
| 2024/07/09 | 1,155 | 1,171 | 1,150 | 1,158 | +9 | +0.8% | 165,400 |
| 2024/07/08 | 1,145 | 1,160 | 1,145 | 1,149 | +8 | +0.7% | 120,900 |
| 2024/07/05 | 1,141 | 1,147 | 1,136 | 1,141 | -7 | -0.6% | 82,300 |
| 2024/07/04 | 1,170 | 1,172 | 1,144 | 1,148 | -20 | -1.7% | 95,200 |
| 2024/07/03 | 1,171 | 1,176 | 1,160 | 1,168 | -7 | -0.6% | 86,900 |
| 2024/07/02 | 1,191 | 1,194 | 1,175 | 1,175 | -16 | -1.3% | 120,400 |
| 2024/07/01 | 1,194 | 1,210 | 1,189 | 1,191 | ±0 | ±0% | 109,500 |
| 2024/06/28 | 1,205 | 1,206 | 1,180 | 1,191 | ±0 | ±0% | 113,000 |
| 2024/06/27 | 1,177 | 1,203 | 1,177 | 1,191 | +17 | +1.4% | 176,600 |
| 2024/06/26 | 1,159 | 1,175 | 1,159 | 1,174 | +24 | +2.1% | 87,000 |
| 2024/06/25 | 1,150 | 1,167 | 1,149 | 1,150 | -2 | -0.2% | 96,200 |
| 2024/06/24 | 1,169 | 1,169 | 1,149 | 1,152 | -17 | -1.5% | 83,400 |
| 2024/06/21 | 1,194 | 1,196 | 1,167 | 1,169 | -25 | -2.1% | 155,500 |
| 2024/06/20 | 1,187 | 1,199 | 1,176 | 1,194 | ±0 | ±0% | 91,100 |
| 2024/06/19 | 1,216 | 1,223 | 1,187 | 1,194 | -20 | -1.6% | 110,400 |
| 2024/06/18 | 1,205 | 1,233 | 1,205 | 1,214 | +14 | +1.2% | 261,300 |
| 2024/06/17 | 1,180 | 1,203 | 1,156 | 1,200 | +20 | +1.7% | 219,000 |
| 2024/06/14 | 1,137 | 1,181 | 1,137 | 1,180 | +49 | +4.3% | 218,200 |
| 2024/06/13 | 1,143 | 1,144 | 1,131 | 1,131 | -12 | -1% | 85,700 |
| 2024/06/12 | 1,136 | 1,146 | 1,135 | 1,143 | +2 | +0.2% | 60,900 |
| 2024/06/11 | 1,141 | 1,157 | 1,137 | 1,141 | -6 | -0.5% | 78,700 |
| 2024/06/10 | 1,134 | 1,147 | 1,133 | 1,147 | +13 | +1.1% | 70,300 |
| 2024/06/07 | 1,141 | 1,143 | 1,131 | 1,134 | -9 | -0.8% | 71,200 |
201～
250
件表示中 / 3721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 | 111,700円 | +5.5% | +1.3% | 3.13% | 47.46倍 | 0.38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 |
| サガミＨＤ | 177,400円 | +5.6% | +7.8% | 0.56% | 42.97倍 | 3.02倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| サンマルクＨＤ | 233,300円 | +14.3% | +14.6% | 2.23% | 25.52倍 | 1.66倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ミニストップ | 181,800円 | +10.9% | - | 1.10% | 754.36倍 | 1.62倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| フジコーポ | 282,100円 | +0.8% | +4.4% | 0.80% | 12.47倍 | 1.75倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
