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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 1,160 | 1,165 | 1,136 | 1,143 | -14 | -1.2% | 117,100 |
| 2024/06/05 | 1,160 | 1,163 | 1,150 | 1,157 | -5 | -0.4% | 110,400 |
| 2024/06/04 | 1,142 | 1,165 | 1,138 | 1,162 | +20 | +1.8% | 142,100 |
| 2024/06/03 | 1,154 | 1,155 | 1,141 | 1,142 | -3 | -0.3% | 126,600 |
| 2024/05/31 | 1,130 | 1,145 | 1,127 | 1,145 | +22 | +2% | 186,700 |
| 2024/05/30 | 1,122 | 1,134 | 1,111 | 1,123 | -5 | -0.4% | 205,300 |
| 2024/05/29 | 1,131 | 1,141 | 1,121 | 1,128 | +1 | +0.1% | 215,700 |
| 2024/05/28 | 1,117 | 1,134 | 1,117 | 1,127 | +11 | +1% | 237,600 |
| 2024/05/27 | 1,083 | 1,116 | 1,083 | 1,116 | +33 | +3% | 261,000 |
| 2024/05/24 | 1,069 | 1,091 | 1,066 | 1,083 | +2 | +0.2% | 239,500 |
| 2024/05/23 | 1,040 | 1,084 | 1,038 | 1,081 | +24 | +2.3% | 469,300 |
| 2024/05/22 | 1,019 | 1,066 | 1,013 | 1,057 | +107 | +11.3% | 1,523,200 |
| 2024/05/21 | 951 | 958 | 950 | 950 | ±0 | ±0% | 84,300 |
| 2024/05/20 | 950 | 960 | 948 | 950 | +5 | +0.5% | 93,100 |
| 2024/05/17 | 941 | 951 | 937 | 945 | +4 | +0.4% | 95,800 |
| 2024/05/16 | 961 | 961 | 941 | 941 | -20 | -2.1% | 181,700 |
| 2024/05/15 | 978 | 978 | 961 | 961 | -10 | -1% | 105,400 |
| 2024/05/14 | 966 | 971 | 960 | 971 | +5 | +0.5% | 93,000 |
| 2024/05/13 | 972 | 986 | 966 | 966 | -7 | -0.7% | 125,200 |
| 2024/05/10 | 1,010 | 1,010 | 968 | 973 | -35 | -3.5% | 226,700 |
| 2024/05/09 | 991 | 1,012 | 981 | 1,008 | +1 | +0.1% | 169,900 |
| 2024/05/08 | 1,004 | 1,012 | 997 | 1,007 | +3 | +0.3% | 130,800 |
| 2024/05/07 | 1,000 | 1,004 | 997 | 1,004 | +6 | +0.6% | 47,700 |
| 2024/05/02 | 1,005 | 1,005 | 996 | 998 | -1 | -0.1% | 37,900 |
| 2024/05/01 | 1,010 | 1,010 | 997 | 999 | -13 | -1.3% | 46,900 |
| 2024/04/30 | 1,009 | 1,014 | 1,003 | 1,012 | +7 | +0.7% | 61,300 |
| 2024/04/26 | 1,004 | 1,006 | 991 | 1,005 | +1 | +0.1% | 68,800 |
| 2024/04/25 | 1,002 | 1,011 | 996 | 1,004 | +7 | +0.7% | 68,100 |
| 2024/04/24 | 1,009 | 1,010 | 997 | 997 | -6 | -0.6% | 72,800 |
| 2024/04/23 | 1,013 | 1,016 | 1,002 | 1,003 | -6 | -0.6% | 59,800 |
| 2024/04/22 | 1,008 | 1,014 | 1,000 | 1,009 | +7 | +0.7% | 53,900 |
| 2024/04/19 | 1,005 | 1,009 | 992 | 1,002 | +2 | +0.2% | 139,200 |
| 2024/04/18 | 992 | 1,006 | 992 | 1,000 | +11 | +1.1% | 73,800 |
| 2024/04/17 | 1,011 | 1,013 | 987 | 989 | -25 | -2.5% | 81,200 |
| 2024/04/16 | 1,032 | 1,035 | 1,012 | 1,014 | -23 | -2.2% | 74,100 |
| 2024/04/15 | 1,023 | 1,042 | 1,021 | 1,037 | +16 | +1.6% | 122,500 |
| 2024/04/12 | 1,034 | 1,034 | 1,019 | 1,021 | -12 | -1.2% | 106,600 |
| 2024/04/11 | 1,018 | 1,033 | 1,012 | 1,033 | +7 | +0.7% | 105,300 |
| 2024/04/10 | 1,021 | 1,028 | 1,017 | 1,026 | -3 | -0.3% | 64,100 |
| 2024/04/09 | 1,020 | 1,033 | 1,020 | 1,029 | +13 | +1.3% | 133,100 |
| 2024/04/08 | 998 | 1,017 | 998 | 1,016 | +22 | +2.2% | 149,300 |
| 2024/04/05 | 983 | 996 | 981 | 994 | +3 | +0.3% | 63,700 |
| 2024/04/04 | 990 | 998 | 988 | 991 | +6 | +0.6% | 104,500 |
| 2024/04/03 | 970 | 991 | 969 | 985 | +13 | +1.3% | 121,200 |
| 2024/04/02 | 975 | 981 | 970 | 972 | -5 | -0.5% | 100,300 |
| 2024/04/01 | 992 | 999 | 976 | 977 | -13 | -1.3% | 117,400 |
| 2024/03/29 | 979 | 991 | 976 | 990 | +25 | +2.6% | 131,800 |
| 2024/03/28 | 978 | 978 | 965 | 965 | -33 | -3.3% | 259,300 |
| 2024/03/27 | 993 | 1,004 | 993 | 998 | +7 | +0.7% | 295,700 |
| 2024/03/26 | 991 | 994 | 982 | 991 | -2 | -0.2% | 193,700 |
251～
300
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
