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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,590 | 1,590 | 1,571 | 1,574 | -56 | -3.4% | 1,000 |
| 2024/06/04 | 1,590 | 1,630 | 1,590 | 1,630 | +52 | +3.3% | 500 |
| 2024/06/03 | 1,582 | 1,582 | 1,578 | 1,578 | +3 | +0.2% | 300 |
| 2024/05/31 | 1,596 | 1,597 | 1,575 | 1,575 | -26 | -1.6% | 1,600 |
| 2024/05/30 | 1,640 | 1,640 | 1,601 | 1,601 | -39 | -2.4% | 200 |
| 2024/05/29 | 1,601 | 1,640 | 1,600 | 1,640 | +2 | +0.1% | 400 |
| 2024/05/28 | 1,638 | 1,638 | 1,638 | 1,638 | -7 | -0.4% | 100 |
| 2024/05/27 | 1,645 | 1,645 | 1,645 | 1,645 | +40 | +2.5% | 500 |
| 2024/05/24 | 1,601 | 1,605 | 1,601 | 1,605 | +1 | +0.1% | 400 |
| 2024/05/23 | 1,622 | 1,622 | 1,604 | 1,604 | - | - | 600 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,622 | 1,622 | 1,622 | 1,622 | +6 | +0.4% | 200 |
| 2024/05/20 | 1,605 | 1,616 | 1,600 | 1,616 | +11 | +0.7% | 800 |
| 2024/05/17 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 200 |
| 2024/05/16 | 1,600 | 1,601 | 1,600 | 1,600 | -8 | -0.5% | 1,000 |
| 2024/05/15 | 1,608 | 1,608 | 1,608 | 1,608 | -12 | -0.7% | 100 |
| 2024/05/14 | 1,644 | 1,644 | 1,610 | 1,620 | -40 | -2.4% | 3,100 |
| 2024/05/13 | 1,658 | 1,670 | 1,658 | 1,660 | +1 | +0.1% | 3,000 |
| 2024/05/10 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 100 |
| 2024/05/09 | 1,659 | 1,659 | 1,659 | 1,659 | - | - | 100 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,610 | 1,637 | 1,610 | 1,620 | -16 | -1% | 500 |
| 2024/05/02 | 1,636 | 1,636 | 1,636 | 1,636 | +34 | +2.1% | 300 |
| 2024/05/01 | 1,619 | 1,619 | 1,602 | 1,602 | - | - | 700 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 1,656 | 1,656 | 1,655 | 1,655 | - | - | 500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 1,610 | 1,616 | 1,610 | 1,616 | +6 | +0.4% | 300 |
| 2024/04/19 | 1,616 | 1,616 | 1,610 | 1,610 | +1 | +0.1% | 900 |
| 2024/04/18 | 1,619 | 1,619 | 1,609 | 1,609 | -41 | -2.5% | 600 |
| 2024/04/17 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 100 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 1,698 | 1,698 | 1,649 | 1,664 | -52 | -3% | 700 |
| 2024/04/11 | 1,625 | 1,716 | 1,625 | 1,716 | +91 | +5.6% | 500 |
| 2024/04/10 | 1,620 | 1,625 | 1,620 | 1,625 | +3 | +0.2% | 1,000 |
| 2024/04/09 | 1,622 | 1,622 | 1,622 | 1,622 | ±0 | ±0% | 700 |
| 2024/04/08 | 1,642 | 1,642 | 1,620 | 1,622 | -29 | -1.8% | 900 |
| 2024/04/05 | 1,655 | 1,655 | 1,651 | 1,651 | -11 | -0.7% | 500 |
| 2024/04/04 | 1,662 | 1,662 | 1,622 | 1,662 | +7 | +0.4% | 1,400 |
| 2024/04/03 | 1,694 | 1,694 | 1,618 | 1,655 | -39 | -2.3% | 700 |
| 2024/04/02 | 1,694 | 1,700 | 1,694 | 1,694 | +1 | +0.1% | 45,400 |
| 2024/04/01 | 1,693 | 1,693 | 1,693 | 1,693 | +3 | +0.2% | 300 |
| 2024/03/29 | 1,671 | 1,690 | 1,671 | 1,690 | +27 | +1.6% | 400 |
| 2024/03/28 | 1,692 | 1,692 | 1,663 | 1,663 | -47 | -2.7% | 200 |
| 2024/03/27 | 1,690 | 1,710 | 1,690 | 1,710 | +13 | +0.8% | 600 |
| 2024/03/26 | 1,700 | 1,700 | 1,697 | 1,697 | -3 | -0.2% | 500 |
| 2024/03/25 | 1,700 | 1,700 | 1,700 | 1,700 | +7 | +0.4% | 100 |
251～
300
件表示中 / 3720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 | 155,000円 | -3.0% | +8.0% | 4.52% | 6.08倍 | 0.66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 |
| 大 和 | 38,100円 | +0.4% | +5.6% | 0.00% | 21.37倍 | 0.40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 |
| フェスタリアＨＤ | 62,400円 | +1.0% | +15.0% | 1.12% | 14.85倍 | 1.44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 |
| 東天紅 | 86,000円 | +1.9% | +2.0% | 1.74% | 5.02倍 | 0.33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 |
| ポプラ | 18,600円 | -4.4% | -9.5% | 0.00% | 11.03倍 | 62.00倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
