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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,247 | 1,253 | 1,240 | 1,240 | -7 | -0.6% | 400 |
| 2022/11/17 | 1,247 | 1,247 | 1,247 | 1,247 | +7 | +0.6% | 300 |
| 2022/11/16 | 1,222 | 1,240 | 1,222 | 1,240 | +19 | +1.6% | 500 |
| 2022/11/15 | 1,203 | 1,233 | 1,203 | 1,221 | +9 | +0.7% | 300 |
| 2022/11/14 | 1,212 | 1,212 | 1,212 | 1,212 | ±0 | ±0% | 300 |
| 2022/11/11 | 1,217 | 1,227 | 1,212 | 1,212 | - | - | 500 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,247 | 1,247 | 1,247 | 1,247 | -1 | -0.1% | 400 |
| 2022/11/07 | 1,229 | 1,248 | 1,229 | 1,248 | +8 | +0.6% | 300 |
| 2022/11/04 | 1,214 | 1,240 | 1,214 | 1,240 | -3 | -0.2% | 400 |
| 2022/11/02 | 1,243 | 1,247 | 1,243 | 1,243 | +22 | +1.8% | 400 |
| 2022/11/01 | 1,221 | 1,221 | 1,221 | 1,221 | - | - | 1,000 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,225 | 1,225 | 1,221 | 1,221 | -5 | -0.4% | 300 |
| 2022/10/27 | 1,228 | 1,228 | 1,226 | 1,226 | -5 | -0.4% | 600 |
| 2022/10/26 | 1,256 | 1,256 | 1,231 | 1,231 | +2 | +0.2% | 600 |
| 2022/10/25 | 1,208 | 1,229 | 1,208 | 1,229 | +29 | +2.4% | 200 |
| 2022/10/24 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2022/10/21 | 1,209 | 1,210 | 1,196 | 1,200 | - | - | 600 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,239 | 1,239 | 1,233 | 1,233 | +9 | +0.7% | 900 |
| 2022/10/18 | 1,200 | 1,230 | 1,200 | 1,224 | +24 | +2% | 400 |
| 2022/10/17 | 1,195 | 1,200 | 1,188 | 1,200 | - | - | 1,300 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,227 | 1,227 | 1,198 | 1,205 | -21 | -1.7% | 1,900 |
| 2022/10/11 | 1,229 | 1,234 | 1,226 | 1,226 | -3 | -0.2% | 900 |
| 2022/10/07 | 1,229 | 1,229 | 1,229 | 1,229 | -1 | -0.1% | 500 |
| 2022/10/06 | 1,232 | 1,232 | 1,230 | 1,230 | -6 | -0.5% | 800 |
| 2022/10/05 | 1,231 | 1,236 | 1,231 | 1,236 | -9 | -0.7% | 300 |
| 2022/10/04 | 1,247 | 1,247 | 1,245 | 1,245 | +19 | +1.5% | 200 |
| 2022/10/03 | 1,244 | 1,244 | 1,226 | 1,226 | -20 | -1.6% | 1,600 |
| 2022/09/30 | 1,264 | 1,266 | 1,246 | 1,246 | -4 | -0.3% | 700 |
| 2022/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | +13 | +1.1% | 100 |
| 2022/09/28 | 1,239 | 1,239 | 1,237 | 1,237 | ±0 | ±0% | 1,400 |
| 2022/09/27 | 1,237 | 1,237 | 1,237 | 1,237 | ±0 | ±0% | 100 |
| 2022/09/26 | 1,288 | 1,288 | 1,228 | 1,237 | - | - | 4,500 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,316 | 1,316 | 1,288 | 1,288 | -51 | -3.8% | 600 |
| 2022/09/20 | 1,280 | 1,339 | 1,272 | 1,339 | +59 | +4.6% | 3,300 |
| 2022/09/16 | 1,275 | 1,300 | 1,274 | 1,280 | +7 | +0.5% | 1,500 |
| 2022/09/15 | 1,273 | 1,273 | 1,273 | 1,273 | +2 | +0.2% | 200 |
| 2022/09/14 | 1,271 | 1,279 | 1,270 | 1,271 | -11 | -0.9% | 1,100 |
| 2022/09/13 | 1,300 | 1,300 | 1,280 | 1,282 | +2 | +0.2% | 700 |
| 2022/09/12 | 1,320 | 1,320 | 1,280 | 1,280 | -41 | -3.1% | 2,400 |
| 2022/09/09 | 1,313 | 1,321 | 1,290 | 1,321 | +38 | +3% | 2,300 |
| 2022/09/08 | 1,350 | 1,350 | 1,272 | 1,283 | -47 | -3.5% | 3,500 |
| 2022/09/07 | 1,379 | 1,383 | 1,311 | 1,330 | -55 | -4% | 4,400 |
| 2022/09/06 | 1,420 | 1,638 | 1,302 | 1,385 | -17 | -1.2% | 47,900 |
601～
650
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
