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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,669 | 1,703 | 1,650 | 1,680 | +31 | +1.9% | 176,900 |
| 2010/09/24 | 1,632 | 1,673 | 1,632 | 1,649 | -15 | -0.9% | 132,800 |
| 2010/09/22 | 1,681 | 1,681 | 1,655 | 1,664 | -11 | -0.7% | 62,700 |
| 2010/09/21 | 1,704 | 1,709 | 1,670 | 1,675 | -26 | -1.5% | 82,900 |
| 2010/09/17 | 1,665 | 1,719 | 1,656 | 1,701 | +46 | +2.8% | 165,800 |
| 2010/09/16 | 1,672 | 1,672 | 1,652 | 1,655 | -15 | -0.9% | 86,500 |
| 2010/09/15 | 1,662 | 1,690 | 1,662 | 1,670 | +9 | +0.5% | 134,200 |
| 2010/09/14 | 1,646 | 1,687 | 1,639 | 1,661 | +39 | +2.4% | 284,900 |
| 2010/09/13 | 1,631 | 1,642 | 1,606 | 1,622 | +16 | +1% | 213,300 |
| 2010/09/10 | 1,555 | 1,624 | 1,555 | 1,606 | +15 | +0.9% | 200,600 |
| 2010/09/09 | 1,639 | 1,639 | 1,585 | 1,591 | -42 | -2.6% | 155,500 |
| 2010/09/08 | 1,570 | 1,636 | 1,550 | 1,633 | +40 | +2.5% | 195,200 |
| 2010/09/07 | 1,549 | 1,602 | 1,549 | 1,593 | +23 | +1.5% | 180,000 |
| 2010/09/06 | 1,523 | 1,575 | 1,501 | 1,570 | +61 | +4% | 117,700 |
| 2010/09/03 | 1,523 | 1,525 | 1,505 | 1,509 | -14 | -0.9% | 66,200 |
| 2010/09/02 | 1,502 | 1,525 | 1,491 | 1,523 | +30 | +2% | 110,200 |
| 2010/09/01 | 1,514 | 1,523 | 1,481 | 1,493 | -33 | -2.2% | 121,300 |
| 2010/08/31 | 1,570 | 1,583 | 1,523 | 1,526 | -44 | -2.8% | 61,300 |
| 2010/08/30 | 1,552 | 1,596 | 1,552 | 1,570 | +28 | +1.8% | 66,300 |
| 2010/08/27 | 1,544 | 1,564 | 1,535 | 1,542 | -4 | -0.3% | 72,600 |
| 2010/08/26 | 1,541 | 1,548 | 1,519 | 1,546 | -2 | -0.1% | 99,300 |
| 2010/08/25 | 1,538 | 1,582 | 1,530 | 1,548 | -30 | -1.9% | 87,100 |
| 2010/08/24 | 1,590 | 1,598 | 1,573 | 1,578 | -21 | -1.3% | 36,700 |
| 2010/08/23 | 1,625 | 1,638 | 1,591 | 1,599 | -27 | -1.7% | 48,400 |
| 2010/08/20 | 1,656 | 1,656 | 1,626 | 1,626 | -36 | -2.2% | 36,600 |
| 2010/08/19 | 1,661 | 1,674 | 1,659 | 1,662 | +8 | +0.5% | 40,600 |
| 2010/08/18 | 1,647 | 1,663 | 1,634 | 1,654 | +15 | +0.9% | 53,600 |
| 2010/08/17 | 1,630 | 1,645 | 1,630 | 1,639 | +2 | +0.1% | 29,400 |
| 2010/08/16 | 1,637 | 1,639 | 1,633 | 1,637 | -7 | -0.4% | 19,700 |
| 2010/08/13 | 1,638 | 1,649 | 1,632 | 1,644 | -4 | -0.2% | 33,000 |
| 2010/08/12 | 1,642 | 1,653 | 1,632 | 1,648 | -11 | -0.7% | 42,600 |
| 2010/08/11 | 1,656 | 1,667 | 1,643 | 1,659 | -20 | -1.2% | 40,300 |
| 2010/08/10 | 1,703 | 1,705 | 1,666 | 1,679 | -27 | -1.6% | 66,300 |
| 2010/08/09 | 1,674 | 1,708 | 1,674 | 1,706 | +9 | +0.5% | 69,900 |
| 2010/08/06 | 1,704 | 1,721 | 1,685 | 1,697 | -4 | -0.2% | 122,300 |
| 2010/08/05 | 1,707 | 1,742 | 1,680 | 1,701 | +26 | +1.6% | 110,800 |
| 2010/08/04 | 1,729 | 1,729 | 1,652 | 1,675 | -54 | -3.1% | 119,200 |
| 2010/08/03 | 1,728 | 1,743 | 1,717 | 1,729 | +24 | +1.4% | 51,300 |
| 2010/08/02 | 1,715 | 1,726 | 1,703 | 1,705 | -9 | -0.5% | 49,300 |
| 2010/07/30 | 1,755 | 1,755 | 1,684 | 1,714 | -18 | -1% | 136,800 |
| 2010/07/29 | 1,733 | 1,747 | 1,731 | 1,732 | -19 | -1.1% | 70,600 |
| 2010/07/28 | 1,749 | 1,757 | 1,736 | 1,751 | +22 | +1.3% | 80,800 |
| 2010/07/27 | 1,715 | 1,737 | 1,699 | 1,729 | +20 | +1.2% | 86,700 |
| 2010/07/26 | 1,689 | 1,719 | 1,688 | 1,709 | +23 | +1.4% | 63,800 |
| 2010/07/23 | 1,692 | 1,706 | 1,670 | 1,686 | +25 | +1.5% | 94,600 |
| 2010/07/22 | 1,642 | 1,669 | 1,640 | 1,661 | +20 | +1.2% | 63,600 |
| 2010/07/21 | 1,646 | 1,662 | 1,638 | 1,641 | -3 | -0.2% | 65,400 |
| 2010/07/20 | 1,633 | 1,651 | 1,619 | 1,644 | +40 | +2.5% | 107,000 |
| 2010/07/16 | 1,630 | 1,638 | 1,599 | 1,604 | -36 | -2.2% | 35,500 |
| 2010/07/15 | 1,649 | 1,650 | 1,630 | 1,640 | -20 | -1.2% | 37,600 |
3601～
3650
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
