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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,202 | 1,217 | 1,200 | 1,201 | -13 | -1.1% | 2,800 |
| 2022/03/03 | 1,212 | 1,242 | 1,212 | 1,214 | +11 | +0.9% | 400 |
| 2022/03/02 | 1,225 | 1,238 | 1,203 | 1,203 | -12 | -1% | 2,300 |
| 2022/03/01 | 1,224 | 1,224 | 1,215 | 1,215 | -15 | -1.2% | 1,400 |
| 2022/02/28 | 1,198 | 1,231 | 1,181 | 1,230 | +52 | +4.4% | 3,600 |
| 2022/02/25 | 1,175 | 1,194 | 1,170 | 1,178 | +22 | +1.9% | 1,300 |
| 2022/02/24 | 1,219 | 1,235 | 1,155 | 1,156 | -62 | -5.1% | 6,000 |
| 2022/02/22 | 1,231 | 1,252 | 1,218 | 1,218 | -14 | -1.1% | 3,600 |
| 2022/02/21 | 1,222 | 1,232 | 1,222 | 1,232 | +10 | +0.8% | 1,400 |
| 2022/02/18 | 1,227 | 1,227 | 1,222 | 1,222 | -13 | -1.1% | 1,200 |
| 2022/02/17 | 1,225 | 1,245 | 1,225 | 1,235 | +16 | +1.3% | 800 |
| 2022/02/16 | 1,219 | 1,219 | 1,219 | 1,219 | +5 | +0.4% | 100 |
| 2022/02/15 | 1,211 | 1,215 | 1,205 | 1,214 | ±0 | ±0% | 1,500 |
| 2022/02/14 | 1,241 | 1,241 | 1,213 | 1,214 | -45 | -3.6% | 1,800 |
| 2022/02/10 | 1,234 | 1,259 | 1,230 | 1,259 | +14 | +1.1% | 3,200 |
| 2022/02/09 | 1,235 | 1,245 | 1,230 | 1,245 | +15 | +1.2% | 1,700 |
| 2022/02/08 | 1,247 | 1,247 | 1,230 | 1,230 | -10 | -0.8% | 1,800 |
| 2022/02/07 | 1,255 | 1,260 | 1,240 | 1,240 | -28 | -2.2% | 2,400 |
| 2022/02/04 | 1,252 | 1,268 | 1,252 | 1,268 | +26 | +2.1% | 1,400 |
| 2022/02/03 | 1,250 | 1,251 | 1,242 | 1,242 | +2 | +0.2% | 1,400 |
| 2022/02/02 | 1,235 | 1,240 | 1,235 | 1,240 | +12 | +1% | 2,300 |
| 2022/02/01 | 1,234 | 1,234 | 1,225 | 1,228 | -8 | -0.6% | 700 |
| 2022/01/31 | 1,236 | 1,236 | 1,220 | 1,236 | +23 | +1.9% | 300 |
| 2022/01/28 | 1,208 | 1,213 | 1,205 | 1,213 | +8 | +0.7% | 1,000 |
| 2022/01/27 | 1,243 | 1,243 | 1,205 | 1,205 | -21 | -1.7% | 1,600 |
| 2022/01/26 | 1,249 | 1,249 | 1,226 | 1,226 | +5 | +0.4% | 300 |
| 2022/01/25 | 1,222 | 1,222 | 1,221 | 1,221 | -1 | -0.1% | 1,800 |
| 2022/01/24 | 1,230 | 1,230 | 1,205 | 1,222 | +10 | +0.8% | 500 |
| 2022/01/21 | 1,212 | 1,214 | 1,212 | 1,212 | -18 | -1.5% | 1,400 |
| 2022/01/20 | 1,215 | 1,230 | 1,213 | 1,230 | +15 | +1.2% | 600 |
| 2022/01/19 | 1,234 | 1,234 | 1,194 | 1,215 | -19 | -1.5% | 2,700 |
| 2022/01/18 | 1,250 | 1,250 | 1,234 | 1,234 | -29 | -2.3% | 400 |
| 2022/01/17 | 1,286 | 1,286 | 1,233 | 1,263 | -2 | -0.2% | 1,600 |
| 2022/01/14 | 1,264 | 1,290 | 1,264 | 1,265 | -23 | -1.8% | 1,800 |
| 2022/01/13 | 1,289 | 1,289 | 1,288 | 1,288 | - | - | 300 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 1,283 | 1,290 | 1,256 | 1,265 | +12 | +1% | 2,000 |
| 2022/01/07 | 1,260 | 1,260 | 1,253 | 1,253 | -25 | -2% | 400 |
| 2022/01/06 | 1,253 | 1,278 | 1,253 | 1,278 | +20 | +1.6% | 400 |
| 2022/01/05 | 1,278 | 1,278 | 1,258 | 1,258 | +8 | +0.6% | 1,200 |
| 2022/01/04 | 1,274 | 1,274 | 1,235 | 1,250 | -24 | -1.9% | 1,700 |
| 2021/12/30 | 1,274 | 1,283 | 1,274 | 1,274 | ±0 | ±0% | 900 |
| 2021/12/29 | 1,281 | 1,298 | 1,274 | 1,274 | -18 | -1.4% | 1,400 |
| 2021/12/28 | 1,293 | 1,293 | 1,272 | 1,292 | -1 | -0.1% | 3,500 |
| 2021/12/27 | 1,312 | 1,314 | 1,293 | 1,293 | -13 | -1% | 1,300 |
| 2021/12/24 | 1,292 | 1,306 | 1,292 | 1,306 | +11 | +0.8% | 1,500 |
| 2021/12/23 | 1,303 | 1,303 | 1,290 | 1,295 | +17 | +1.3% | 800 |
| 2021/12/22 | 1,289 | 1,292 | 1,275 | 1,278 | -11 | -0.9% | 1,600 |
| 2021/12/21 | 1,267 | 1,289 | 1,267 | 1,289 | +44 | +3.5% | 1,900 |
| 2021/12/20 | 1,255 | 1,328 | 1,242 | 1,245 | -10 | -0.8% | 10,800 |
851～
900
件表示中 / 3768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 | - | -3.0% | +8.0% | - | - | - |
|
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 |
| フェスタリアＨＤ | 66,700円 | +1.0% | +15.0% | 1.05% | 15.88倍 | 1.53倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| 大 和 | 39,800円 | +0.4% | +5.6% | 0.00% | 22.32倍 | 0.42倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| 光フード | 232,300円 | +13.3% | +19.9% | 1.72% | 21.74倍 | 1.78倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| オートウェーブ | 15,900円 | +7.9% | +11.4% | 1.89% | 8.06倍 | 0.56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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
