ＺＯＡ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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,335 | 1,335 | 1,324 | 1,324 | -11 | -0.8% | 300 |
| 2023/04/14 | 1,330 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 800 |
| 2023/04/13 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 900 |
| 2023/04/12 | 1,330 | 1,330 | 1,326 | 1,330 | ±0 | ±0% | 2,300 |
| 2023/04/11 | 1,330 | 1,353 | 1,330 | 1,330 | ±0 | ±0% | 3,200 |
| 2023/04/10 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 500 |
| 2023/04/07 | 1,327 | 1,344 | 1,317 | 1,330 | +29 | +2.2% | 6,400 |
| 2023/04/06 | 1,312 | 1,312 | 1,297 | 1,301 | -12 | -0.9% | 1,600 |
| 2023/04/05 | 1,314 | 1,324 | 1,312 | 1,313 | -17 | -1.3% | 1,100 |
| 2023/04/04 | 1,340 | 1,340 | 1,329 | 1,330 | -10 | -0.7% | 1,000 |
| 2023/04/03 | 1,341 | 1,341 | 1,324 | 1,340 | +29 | +2.2% | 1,700 |
| 2023/03/31 | 1,320 | 1,320 | 1,263 | 1,311 | -34 | -2.5% | 2,000 |
| 2023/03/30 | 1,311 | 1,349 | 1,311 | 1,345 | -25 | -1.8% | 2,800 |
| 2023/03/29 | 1,370 | 1,372 | 1,361 | 1,370 | +1 | +0.1% | 1,300 |
| 2023/03/28 | 1,355 | 1,369 | 1,355 | 1,369 | +14 | +1% | 2,000 |
| 2023/03/27 | 1,403 | 1,403 | 1,352 | 1,355 | -20 | -1.5% | 1,500 |
| 2023/03/24 | 1,359 | 1,376 | 1,359 | 1,375 | +25 | +1.9% | 2,400 |
| 2023/03/23 | 1,340 | 1,350 | 1,340 | 1,350 | -10 | -0.7% | 1,300 |
| 2023/03/22 | 1,340 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 1,400 |
| 2023/03/20 | 1,363 | 1,364 | 1,340 | 1,340 | -23 | -1.7% | 1,000 |
| 2023/03/17 | 1,371 | 1,371 | 1,363 | 1,363 | +3 | +0.2% | 8,100 |
| 2023/03/16 | 1,350 | 1,360 | 1,341 | 1,360 | -11 | -0.8% | 1,700 |
| 2023/03/15 | 1,370 | 1,380 | 1,369 | 1,371 | +1 | +0.1% | 4,700 |
| 2023/03/14 | 1,389 | 1,389 | 1,370 | 1,370 | -20 | -1.4% | 1,700 |
| 2023/03/13 | 1,412 | 1,412 | 1,390 | 1,390 | -10 | -0.7% | 1,900 |
| 2023/03/10 | 1,428 | 1,428 | 1,400 | 1,400 | -30 | -2.1% | 3,900 |
| 2023/03/09 | 1,415 | 1,430 | 1,415 | 1,430 | +15 | +1.1% | 2,500 |
| 2023/03/08 | 1,412 | 1,415 | 1,400 | 1,415 | +3 | +0.2% | 3,100 |
| 2023/03/07 | 1,449 | 1,449 | 1,412 | 1,412 | -8 | -0.6% | 3,200 |
| 2023/03/06 | 1,427 | 1,431 | 1,420 | 1,420 | +10 | +0.7% | 4,800 |
| 2023/03/03 | 1,400 | 1,430 | 1,400 | 1,410 | +9 | +0.6% | 10,300 |
| 2023/03/02 | 1,430 | 1,430 | 1,401 | 1,401 | -29 | -2% | 900 |
| 2023/03/01 | 1,425 | 1,467 | 1,406 | 1,430 | +10 | +0.7% | 4,900 |
| 2023/02/28 | 1,412 | 1,420 | 1,390 | 1,420 | +13 | +0.9% | 3,400 |
| 2023/02/27 | 1,400 | 1,410 | 1,381 | 1,407 | +37 | +2.7% | 2,700 |
| 2023/02/24 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 4,500 |
| 2023/02/22 | 1,370 | 1,370 | 1,370 | 1,370 | -15 | -1.1% | 2,500 |
| 2023/02/21 | 1,411 | 1,411 | 1,370 | 1,385 | +4 | +0.3% | 4,800 |
| 2023/02/20 | 1,377 | 1,383 | 1,377 | 1,381 | -6 | -0.4% | 2,700 |
| 2023/02/17 | 1,380 | 1,387 | 1,371 | 1,387 | -3 | -0.2% | 5,600 |
| 2023/02/16 | 1,390 | 1,393 | 1,389 | 1,390 | +10 | +0.7% | 2,700 |
| 2023/02/15 | 1,395 | 1,396 | 1,380 | 1,380 | -17 | -1.2% | 2,900 |
| 2023/02/14 | 1,404 | 1,404 | 1,374 | 1,397 | -8 | -0.6% | 800 |
| 2023/02/13 | 1,381 | 1,405 | 1,381 | 1,405 | ±0 | ±0% | 3,600 |
| 2023/02/10 | 1,400 | 1,405 | 1,384 | 1,405 | +1 | +0.1% | 5,300 |
| 2023/02/09 | 1,415 | 1,444 | 1,401 | 1,404 | -66 | -4.5% | 7,700 |
| 2023/02/08 | 1,460 | 1,470 | 1,373 | 1,470 | +159 | +12.1% | 34,700 |
| 2023/02/07 | 1,311 | 1,311 | 1,311 | 1,311 | -28 | -2.1% | 300 |
| 2023/02/06 | 1,304 | 1,339 | 1,304 | 1,339 | +18 | +1.4% | 1,600 |
| 2023/02/03 | 1,359 | 1,368 | 1,321 | 1,321 | -38 | -2.8% | 1,600 |
501～
550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＺＯＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＯＡ | 148,800円 | +4.7% | +20.0% | 4.70% | 5.34倍 | 0.67倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 東天紅 | 87,500円 | +1.9% | +2.0% | 1.71% | 5.11倍 | 0.34倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| オートウェーブ | 15,000円 | +1.1% | +4.0% | 2.00% | 7.94倍 | 0.55倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| ニチリョク | 12,400円 | -20.1% | - | 0.00% | - | 0.45倍 |
|
霊園や堂内陵墓（納骨堂）受託開発・販売の業界大手。葬祭事業に注力。ファンドが筆頭株主に |
| 富士マガ | 64,800円 | +3.9% | +17.4% | 3.24% | 9.30倍 | 0.90倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
市場注目の銘柄
チャート関連のコラム
