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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,650 | 1,683 | 1,645 | 1,664 | -14 | -0.8% | 103,800 |
| 2010/06/23 | 1,695 | 1,700 | 1,678 | 1,678 | -31 | -1.8% | 63,400 |
| 2010/06/22 | 1,706 | 1,709 | 1,695 | 1,709 | +2 | +0.1% | 51,500 |
| 2010/06/21 | 1,684 | 1,712 | 1,684 | 1,707 | +27 | +1.6% | 61,000 |
| 2010/06/18 | 1,662 | 1,687 | 1,642 | 1,680 | +15 | +0.9% | 125,200 |
| 2010/06/17 | 1,662 | 1,683 | 1,658 | 1,665 | +4 | +0.2% | 64,100 |
| 2010/06/16 | 1,631 | 1,666 | 1,630 | 1,661 | +38 | +2.3% | 138,200 |
| 2010/06/15 | 1,635 | 1,640 | 1,616 | 1,623 | -11 | -0.7% | 116,400 |
| 2010/06/14 | 1,626 | 1,642 | 1,616 | 1,634 | +17 | +1.1% | 122,600 |
| 2010/06/11 | 1,608 | 1,628 | 1,584 | 1,617 | -8 | -0.5% | 170,900 |
| 2010/06/10 | 1,608 | 1,639 | 1,608 | 1,625 | +10 | +0.6% | 122,700 |
| 2010/06/09 | 1,627 | 1,646 | 1,581 | 1,615 | -31 | -1.9% | 175,900 |
| 2010/06/08 | 1,608 | 1,667 | 1,604 | 1,646 | -2 | -0.1% | 150,400 |
| 2010/06/07 | 1,671 | 1,674 | 1,643 | 1,648 | -65 | -3.8% | 62,700 |
| 2010/06/04 | 1,720 | 1,722 | 1,706 | 1,713 | +4 | +0.2% | 43,600 |
| 2010/06/03 | 1,689 | 1,720 | 1,689 | 1,709 | +26 | +1.5% | 63,600 |
| 2010/06/02 | 1,712 | 1,729 | 1,677 | 1,683 | -41 | -2.4% | 91,000 |
| 2010/06/01 | 1,728 | 1,739 | 1,704 | 1,724 | +31 | +1.8% | 102,600 |
| 2010/05/31 | 1,685 | 1,705 | 1,665 | 1,693 | -2 | -0.1% | 77,300 |
| 2010/05/28 | 1,693 | 1,711 | 1,662 | 1,695 | +37 | +2.2% | 85,900 |
| 2010/05/27 | 1,650 | 1,664 | 1,642 | 1,658 | -5 | -0.3% | 75,500 |
| 2010/05/26 | 1,691 | 1,702 | 1,660 | 1,663 | -1 | -0.1% | 138,600 |
| 2010/05/25 | 1,694 | 1,694 | 1,657 | 1,664 | -29 | -1.7% | 67,500 |
| 2010/05/24 | 1,665 | 1,711 | 1,658 | 1,693 | -12 | -0.7% | 161,400 |
| 2010/05/21 | 1,738 | 1,748 | 1,702 | 1,705 | -73 | -4.1% | 107,800 |
| 2010/05/20 | 1,763 | 1,810 | 1,755 | 1,778 | -2 | -0.1% | 133,100 |
| 2010/05/19 | 1,796 | 1,814 | 1,768 | 1,780 | -15 | -0.8% | 121,400 |
| 2010/05/18 | 1,803 | 1,819 | 1,780 | 1,795 | -7 | -0.4% | 136,400 |
| 2010/05/17 | 1,802 | 1,857 | 1,788 | 1,802 | -27 | -1.5% | 227,200 |
| 2010/05/14 | 1,840 | 1,853 | 1,826 | 1,829 | -33 | -1.8% | 166,300 |
| 2010/05/13 | 1,885 | 1,885 | 1,844 | 1,862 | +6 | +0.3% | 228,800 |
| 2010/05/12 | 1,889 | 1,889 | 1,833 | 1,856 | -37 | -2% | 205,500 |
| 2010/05/11 | 1,912 | 1,919 | 1,854 | 1,893 | -38 | -2% | 282,300 |
| 2010/05/10 | 1,870 | 1,950 | 1,865 | 1,931 | +61 | +3.3% | 218,100 |
| 2010/05/07 | 1,962 | 1,962 | 1,856 | 1,870 | -142 | -7.1% | 204,800 |
| 2010/05/06 | 2,000 | 2,040 | 1,960 | 2,012 | +13 | +0.7% | 185,000 |
| 2010/04/30 | 1,985 | 2,015 | 1,981 | 1,999 | +34 | +1.7% | 89,800 |
| 2010/04/28 | 1,968 | 1,993 | 1,954 | 1,965 | -46 | -2.3% | 103,500 |
| 2010/04/27 | 2,015 | 2,015 | 1,995 | 2,011 | -14 | -0.7% | 70,700 |
| 2010/04/26 | 2,021 | 2,032 | 2,011 | 2,025 | +25 | +1.3% | 157,200 |
| 2010/04/23 | 1,971 | 2,013 | 1,968 | 2,000 | +13 | +0.7% | 138,900 |
| 2010/04/22 | 1,984 | 1,991 | 1,963 | 1,987 | -14 | -0.7% | 75,300 |
| 2010/04/21 | 1,997 | 2,005 | 1,988 | 2,001 | +24 | +1.2% | 129,000 |
| 2010/04/20 | 1,982 | 1,991 | 1,961 | 1,977 | -4 | -0.2% | 133,500 |
| 2010/04/19 | 1,965 | 1,996 | 1,954 | 1,981 | +9 | +0.5% | 143,900 |
| 2010/04/16 | 1,988 | 1,998 | 1,967 | 1,972 | -32 | -1.6% | 172,400 |
| 2010/04/15 | 1,992 | 2,019 | 1,987 | 2,004 | +13 | +0.7% | 133,300 |
| 2010/04/14 | 1,998 | 2,003 | 1,980 | 1,991 | +11 | +0.6% | 94,700 |
| 2010/04/13 | 1,986 | 1,987 | 1,962 | 1,980 | +6 | +0.3% | 113,700 |
| 2010/04/12 | 1,999 | 2,008 | 1,969 | 1,974 | -14 | -0.7% | 131,500 |
3401～
3450
件表示中 / 3457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 | 94,500円 | +3.5% | +16.3% | 3.17% | 13.92倍 | 0.34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 |
| ミニストップ | 155,300円 | +13.8% | +999.9% | 1.29% | 112.62倍 | 1.14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 |
| ４℃ＨＤ | 187,100円 | +3.9% | +11.3% | 4.44% | 25.08倍 | 1.04倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
| 力の源ＨＤ | 149,600円 | +10.2% | +5.4% | 1.20% | 18.70倍 | 4.86倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 日本調剤 | 141,000円 | +9.8% | -31.1% | 1.77% | 11.40倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
