ゼットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 444 | 446 | 444 | 446 | ±0 | ±0% | 10,400 |
| 2025/07/30 | 444 | 446 | 442 | 446 | +2 | +0.5% | 31,600 |
| 2025/07/29 | 445 | 447 | 444 | 444 | -1 | -0.2% | 8,100 |
| 2025/07/28 | 446 | 446 | 444 | 445 | -1 | -0.2% | 21,200 |
| 2025/07/25 | 449 | 449 | 444 | 446 | ±0 | ±0% | 46,300 |
| 2025/07/24 | 445 | 448 | 440 | 446 | +4 | +0.9% | 70,500 |
| 2025/07/23 | 439 | 443 | 438 | 442 | +6 | +1.4% | 36,500 |
| 2025/07/22 | 428 | 440 | 428 | 436 | +8 | +1.9% | 97,100 |
| 2025/07/18 | 427 | 428 | 423 | 428 | +2 | +0.5% | 19,400 |
| 2025/07/17 | 429 | 430 | 425 | 426 | -3 | -0.7% | 22,700 |
| 2025/07/16 | 426 | 432 | 425 | 429 | -3 | -0.7% | 41,700 |
| 2025/07/15 | 440 | 440 | 425 | 432 | +1 | +0.2% | 93,600 |
| 2025/07/14 | 422 | 432 | 420 | 431 | +11 | +2.6% | 54,000 |
| 2025/07/11 | 421 | 423 | 420 | 420 | ±0 | ±0% | 25,300 |
| 2025/07/10 | 424 | 425 | 420 | 420 | ±0 | ±0% | 30,400 |
| 2025/07/09 | 410 | 421 | 409 | 420 | +11 | +2.7% | 71,400 |
| 2025/07/08 | 410 | 412 | 408 | 409 | -3 | -0.7% | 17,100 |
| 2025/07/07 | 415 | 415 | 409 | 412 | +1 | +0.2% | 12,800 |
| 2025/07/04 | 413 | 415 | 411 | 411 | -1 | -0.2% | 9,200 |
| 2025/07/03 | 411 | 413 | 409 | 412 | ±0 | ±0% | 21,500 |
| 2025/07/02 | 414 | 418 | 411 | 412 | -1 | -0.2% | 16,700 |
| 2025/07/01 | 416 | 418 | 411 | 413 | -2 | -0.5% | 14,300 |
| 2025/06/30 | 416 | 418 | 412 | 415 | -1 | -0.2% | 10,600 |
| 2025/06/27 | 420 | 420 | 412 | 416 | +3 | +0.7% | 21,700 |
| 2025/06/26 | 414 | 417 | 412 | 413 | -1 | -0.2% | 5,900 |
| 2025/06/25 | 417 | 418 | 413 | 414 | -1 | -0.2% | 18,600 |
| 2025/06/24 | 412 | 420 | 412 | 415 | +4 | +1% | 21,100 |
| 2025/06/23 | 417 | 420 | 411 | 411 | -7 | -1.7% | 29,700 |
| 2025/06/20 | 421 | 421 | 418 | 418 | -4 | -0.9% | 23,700 |
| 2025/06/19 | 423 | 423 | 420 | 422 | ±0 | ±0% | 16,600 |
| 2025/06/18 | 423 | 425 | 421 | 422 | ±0 | ±0% | 7,900 |
| 2025/06/17 | 423 | 423 | 420 | 422 | +1 | +0.2% | 15,000 |
| 2025/06/16 | 420 | 423 | 417 | 421 | +2 | +0.5% | 45,500 |
| 2025/06/13 | 421 | 422 | 414 | 419 | -6 | -1.4% | 37,500 |
| 2025/06/12 | 424 | 425 | 421 | 425 | +4 | +1% | 6,000 |
| 2025/06/11 | 426 | 426 | 418 | 421 | -4 | -0.9% | 100,800 |
| 2025/06/10 | 431 | 431 | 425 | 425 | ±0 | ±0% | 17,600 |
| 2025/06/09 | 427 | 432 | 425 | 425 | +2 | +0.5% | 23,000 |
| 2025/06/06 | 428 | 429 | 421 | 423 | -3 | -0.7% | 12,600 |
| 2025/06/05 | 429 | 431 | 426 | 426 | -2 | -0.5% | 16,300 |
| 2025/06/04 | 426 | 429 | 425 | 428 | +2 | +0.5% | 16,000 |
| 2025/06/03 | 425 | 430 | 423 | 426 | +1 | +0.2% | 15,300 |
| 2025/06/02 | 433 | 433 | 425 | 425 | -10 | -2.3% | 27,900 |
| 2025/05/30 | 430 | 435 | 429 | 435 | +3 | +0.7% | 29,200 |
| 2025/05/29 | 428 | 435 | 428 | 432 | +6 | +1.4% | 36,200 |
| 2025/05/28 | 423 | 433 | 422 | 426 | +6 | +1.4% | 80,600 |
| 2025/05/27 | 420 | 423 | 415 | 420 | +3 | +0.7% | 41,400 |
| 2025/05/26 | 420 | 424 | 416 | 417 | -3 | -0.7% | 33,000 |
| 2025/05/23 | 413 | 420 | 411 | 420 | +8 | +1.9% | 23,000 |
| 2025/05/22 | 413 | 417 | 409 | 412 | -1 | -0.2% | 18,100 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「ゼット」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 |
|---|---|---|---|---|---|---|---|---|
| ゼット | 44,600円 | +1.3% | +2.1% | 4.04% | 9.92倍 | 0.60倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| 北 恵 | 90,700円 | +0.4% | +0.4% | 3.09% | 11.69倍 | 0.61倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| 北沢産 | 38,000円 | +2.8% | -7.5% | 2.63% | 13.08倍 | 0.66倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
| 石光商事 | 111,900円 | +6.0% | +10.9% | 3.40% | 8.95倍 | 0.71倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 日新商事 | 114,800円 | +8.9% | +7.9% | 1.83% | 25.55倍 | 0.33倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
