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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 1,878 | 1,878 | 1,832 | 1,850 | -24 | -1.3% | 191,800 |
| 2011/07/21 | 1,899 | 1,899 | 1,864 | 1,874 | -17 | -0.9% | 140,900 |
| 2011/07/20 | 1,913 | 1,913 | 1,883 | 1,891 | -20 | -1% | 92,000 |
| 2011/07/19 | 1,907 | 1,935 | 1,892 | 1,911 | +31 | +1.6% | 165,400 |
| 2011/07/15 | 1,901 | 1,906 | 1,870 | 1,880 | -21 | -1.1% | 131,500 |
| 2011/07/14 | 1,882 | 1,918 | 1,861 | 1,901 | +20 | +1.1% | 174,400 |
| 2011/07/13 | 1,859 | 1,892 | 1,857 | 1,881 | +22 | +1.2% | 116,200 |
| 2011/07/12 | 1,848 | 1,865 | 1,843 | 1,859 | -13 | -0.7% | 89,300 |
| 2011/07/11 | 1,839 | 1,876 | 1,836 | 1,872 | +33 | +1.8% | 91,400 |
| 2011/07/08 | 1,846 | 1,865 | 1,828 | 1,839 | -7 | -0.4% | 167,800 |
| 2011/07/07 | 1,848 | 1,855 | 1,820 | 1,846 | -18 | -1% | 209,400 |
| 2011/07/06 | 1,780 | 1,874 | 1,775 | 1,864 | +72 | +4% | 239,600 |
| 2011/07/05 | 1,784 | 1,801 | 1,783 | 1,792 | ±0 | ±0% | 102,200 |
| 2011/07/04 | 1,844 | 1,844 | 1,782 | 1,792 | -30 | -1.6% | 214,900 |
| 2011/07/01 | 1,825 | 1,841 | 1,807 | 1,822 | +9 | +0.5% | 213,800 |
| 2011/06/30 | 1,796 | 1,820 | 1,757 | 1,813 | +53 | +3% | 264,100 |
| 2011/06/29 | 1,740 | 1,766 | 1,719 | 1,760 | +39 | +2.3% | 111,600 |
| 2011/06/28 | 1,694 | 1,722 | 1,690 | 1,721 | +40 | +2.4% | 157,700 |
| 2011/06/27 | 1,668 | 1,693 | 1,668 | 1,681 | +13 | +0.8% | 157,200 |
| 2011/06/24 | 1,663 | 1,689 | 1,658 | 1,668 | -9 | -0.5% | 110,600 |
| 2011/06/23 | 1,667 | 1,694 | 1,663 | 1,677 | -16 | -0.9% | 110,300 |
| 2011/06/22 | 1,641 | 1,698 | 1,639 | 1,693 | +52 | +3.2% | 108,800 |
| 2011/06/21 | 1,637 | 1,650 | 1,620 | 1,641 | +19 | +1.2% | 51,400 |
| 2011/06/20 | 1,599 | 1,630 | 1,599 | 1,622 | +27 | +1.7% | 111,000 |
| 2011/06/17 | 1,640 | 1,640 | 1,595 | 1,595 | -52 | -3.2% | 115,900 |
| 2011/06/16 | 1,619 | 1,660 | 1,619 | 1,647 | +12 | +0.7% | 116,900 |
| 2011/06/15 | 1,660 | 1,671 | 1,630 | 1,635 | -34 | -2% | 204,000 |
| 2011/06/14 | 1,673 | 1,689 | 1,645 | 1,669 | ±0 | ±0% | 155,700 |
| 2011/06/13 | 1,699 | 1,699 | 1,648 | 1,669 | -18 | -1.1% | 177,000 |
| 2011/06/10 | 1,690 | 1,712 | 1,673 | 1,687 | +3 | +0.2% | 149,500 |
| 2011/06/09 | 1,656 | 1,688 | 1,631 | 1,684 | +28 | +1.7% | 116,700 |
| 2011/06/08 | 1,670 | 1,673 | 1,630 | 1,656 | -22 | -1.3% | 171,300 |
| 2011/06/07 | 1,686 | 1,687 | 1,665 | 1,678 | +1 | +0.1% | 100,900 |
| 2011/06/06 | 1,683 | 1,695 | 1,668 | 1,677 | +2 | +0.1% | 96,400 |
| 2011/06/03 | 1,719 | 1,723 | 1,675 | 1,675 | -38 | -2.2% | 91,800 |
| 2011/06/02 | 1,715 | 1,724 | 1,697 | 1,713 | -18 | -1% | 148,200 |
| 2011/06/01 | 1,699 | 1,733 | 1,695 | 1,731 | +33 | +1.9% | 195,400 |
| 2011/05/31 | 1,681 | 1,711 | 1,680 | 1,698 | +25 | +1.5% | 177,900 |
| 2011/05/30 | 1,673 | 1,688 | 1,648 | 1,673 | +1 | +0.1% | 117,200 |
| 2011/05/27 | 1,637 | 1,675 | 1,624 | 1,672 | +25 | +1.5% | 211,100 |
| 2011/05/26 | 1,599 | 1,650 | 1,599 | 1,647 | +63 | +4% | 135,400 |
| 2011/05/25 | 1,602 | 1,614 | 1,579 | 1,584 | -8 | -0.5% | 85,400 |
| 2011/05/24 | 1,578 | 1,610 | 1,578 | 1,592 | -1 | -0.1% | 126,800 |
| 2011/05/23 | 1,604 | 1,611 | 1,587 | 1,593 | -23 | -1.4% | 126,800 |
| 2011/05/20 | 1,600 | 1,636 | 1,596 | 1,616 | ±0 | ±0% | 158,300 |
| 2011/05/19 | 1,649 | 1,649 | 1,608 | 1,616 | -18 | -1.1% | 167,300 |
| 2011/05/18 | 1,618 | 1,651 | 1,614 | 1,634 | +27 | +1.7% | 218,700 |
| 2011/05/17 | 1,614 | 1,614 | 1,588 | 1,607 | -4 | -0.2% | 190,900 |
| 2011/05/16 | 1,610 | 1,676 | 1,595 | 1,611 | +25 | +1.6% | 396,100 |
| 2011/05/13 | 1,502 | 1,596 | 1,475 | 1,586 | +73 | +4.8% | 395,600 |
3401～
3450
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% | 47.45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 | 3.01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% | 25.53倍 | 1.65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% | 12.46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
