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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,928 | 1,950 | 1,923 | 1,945 | +31 | +1.6% | 222,600 |
| 2013/03/07 | 1,901 | 1,928 | 1,895 | 1,914 | +14 | +0.7% | 132,900 |
| 2013/03/06 | 1,923 | 1,970 | 1,880 | 1,900 | +24 | +1.3% | 193,500 |
| 2013/03/05 | 1,900 | 1,920 | 1,871 | 1,876 | -1 | -0.1% | 132,800 |
| 2013/03/04 | 1,839 | 1,885 | 1,839 | 1,877 | +51 | +2.8% | 231,300 |
| 2013/03/01 | 1,800 | 1,838 | 1,790 | 1,826 | +11 | +0.6% | 95,200 |
| 2013/02/28 | 1,798 | 1,817 | 1,793 | 1,815 | +30 | +1.7% | 122,800 |
| 2013/02/27 | 1,807 | 1,807 | 1,771 | 1,785 | -1 | -0.1% | 184,700 |
| 2013/02/26 | 1,783 | 1,802 | 1,762 | 1,786 | +4 | +0.2% | 280,100 |
| 2013/02/25 | 1,790 | 1,798 | 1,772 | 1,782 | +22 | +1.3% | 131,100 |
| 2013/02/22 | 1,750 | 1,792 | 1,742 | 1,760 | +20 | +1.1% | 228,500 |
| 2013/02/21 | 1,766 | 1,766 | 1,727 | 1,740 | -41 | -2.3% | 245,400 |
| 2013/02/20 | 1,749 | 1,799 | 1,749 | 1,781 | +32 | +1.8% | 159,400 |
| 2013/02/19 | 1,744 | 1,760 | 1,727 | 1,749 | +5 | +0.3% | 168,400 |
| 2013/02/18 | 1,731 | 1,754 | 1,710 | 1,744 | +15 | +0.9% | 183,500 |
| 2013/02/15 | 1,719 | 1,741 | 1,703 | 1,729 | +11 | +0.6% | 217,400 |
| 2013/02/14 | 1,747 | 1,748 | 1,710 | 1,718 | -9 | -0.5% | 191,200 |
| 2013/02/13 | 1,740 | 1,760 | 1,719 | 1,727 | -3 | -0.2% | 293,000 |
| 2013/02/12 | 1,700 | 1,744 | 1,700 | 1,730 | +43 | +2.5% | 248,300 |
| 2013/02/08 | 1,720 | 1,720 | 1,683 | 1,687 | -35 | -2% | 217,000 |
| 2013/02/07 | 1,700 | 1,727 | 1,684 | 1,722 | +17 | +1% | 517,900 |
| 2013/02/06 | 1,700 | 1,736 | 1,667 | 1,705 | -11 | -0.6% | 712,900 |
| 2013/02/05 | 1,741 | 1,759 | 1,682 | 1,716 | -44 | -2.5% | 753,900 |
| 2013/02/04 | 1,794 | 1,795 | 1,736 | 1,760 | -45 | -2.5% | 405,000 |
| 2013/02/01 | 1,858 | 1,882 | 1,800 | 1,805 | -65 | -3.5% | 365,400 |
| 2013/01/31 | 1,858 | 1,875 | 1,833 | 1,870 | +8 | +0.4% | 208,800 |
| 2013/01/30 | 1,836 | 1,866 | 1,812 | 1,862 | +21 | +1.1% | 325,200 |
| 2013/01/29 | 1,844 | 1,857 | 1,819 | 1,841 | -1 | -0.1% | 155,200 |
| 2013/01/28 | 1,897 | 1,897 | 1,827 | 1,842 | +4 | +0.2% | 192,200 |
| 2013/01/25 | 1,813 | 1,842 | 1,784 | 1,838 | +16 | +0.9% | 390,400 |
| 2013/01/24 | 1,839 | 1,841 | 1,798 | 1,822 | -12 | -0.7% | 212,200 |
| 2013/01/23 | 1,853 | 1,874 | 1,811 | 1,834 | -76 | -4% | 294,600 |
| 2013/01/22 | 1,924 | 1,937 | 1,894 | 1,910 | -14 | -0.7% | 149,200 |
| 2013/01/21 | 1,910 | 1,934 | 1,896 | 1,924 | +21 | +1.1% | 120,400 |
| 2013/01/18 | 1,919 | 1,934 | 1,869 | 1,903 | +7 | +0.4% | 261,400 |
| 2013/01/17 | 1,907 | 1,940 | 1,873 | 1,896 | +2 | +0.1% | 173,500 |
| 2013/01/16 | 1,914 | 1,915 | 1,873 | 1,894 | -12 | -0.6% | 162,700 |
| 2013/01/15 | 1,907 | 1,915 | 1,864 | 1,906 | +4 | +0.2% | 227,500 |
| 2013/01/11 | 1,860 | 1,908 | 1,852 | 1,902 | +55 | +3% | 230,100 |
| 2013/01/10 | 1,844 | 1,870 | 1,826 | 1,847 | +12 | +0.7% | 200,000 |
| 2013/01/09 | 1,812 | 1,847 | 1,796 | 1,835 | +31 | +1.7% | 191,600 |
| 2013/01/08 | 1,815 | 1,835 | 1,793 | 1,804 | +12 | +0.7% | 197,200 |
| 2013/01/07 | 1,787 | 1,809 | 1,776 | 1,792 | +17 | +1% | 236,500 |
| 2013/01/04 | 1,795 | 1,797 | 1,739 | 1,775 | +20 | +1.1% | 127,500 |
| 2012/12/28 | 1,748 | 1,768 | 1,721 | 1,755 | +27 | +1.6% | 212,300 |
| 2012/12/27 | 1,699 | 1,730 | 1,687 | 1,728 | +44 | +2.6% | 172,200 |
| 2012/12/26 | 1,700 | 1,700 | 1,667 | 1,684 | +7 | +0.4% | 59,000 |
| 2012/12/25 | 1,698 | 1,705 | 1,672 | 1,677 | -7 | -0.4% | 98,000 |
| 2012/12/21 | 1,699 | 1,711 | 1,682 | 1,684 | -3 | -0.2% | 103,200 |
| 2012/12/20 | 1,681 | 1,697 | 1,675 | 1,687 | +14 | +0.8% | 192,700 |
3001～
3050
件表示中 / 3722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 | 111,100円 | +5.5% | +1.3% | 3.15% | 47.20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 | 176,300円 | +5.6% | +7.8% | 0.57% | 42.71倍 | 3.00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 |
| ミニストップ | 181,700円 | +10.9% | - | 1.10% | 753.94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 |
| サンマルクＨＤ | 231,900円 | +14.3% | +14.6% | 2.24% | 25.37倍 | 1.64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 |
| フジコーポ | 282,200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
