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 |
|---|---|---|---|---|---|---|---|
| 2021/08/26 | 255 | 258 | 251 | 251 | -6 | -2.3% | 82,100 |
| 2021/08/25 | 258 | 266 | 254 | 257 | ±0 | ±0% | 87,300 |
| 2021/08/24 | 255 | 261 | 254 | 257 | +3 | +1.2% | 77,500 |
| 2021/08/23 | 250 | 262 | 247 | 254 | +7 | +2.8% | 77,300 |
| 2021/08/20 | 249 | 253 | 243 | 247 | -5 | -2% | 138,900 |
| 2021/08/19 | 252 | 263 | 252 | 252 | ±0 | ±0% | 129,600 |
| 2021/08/18 | 254 | 254 | 246 | 252 | -5 | -1.9% | 184,000 |
| 2021/08/17 | 270 | 271 | 256 | 257 | -10 | -3.7% | 93,600 |
| 2021/08/16 | 266 | 275 | 263 | 267 | +5 | +1.9% | 159,000 |
| 2021/08/13 | 275 | 275 | 260 | 262 | -11 | -4% | 194,100 |
| 2021/08/12 | 275 | 278 | 271 | 273 | ±0 | ±0% | 131,900 |
| 2021/08/11 | 288 | 288 | 270 | 273 | -7 | -2.5% | 191,700 |
| 2021/08/10 | 292 | 297 | 280 | 280 | -16 | -5.4% | 295,100 |
| 2021/08/06 | 284 | 303 | 274 | 296 | -3 | -1% | 427,500 |
| 2021/08/05 | 311 | 312 | 297 | 299 | -11 | -3.5% | 260,300 |
| 2021/08/04 | 309 | 314 | 304 | 310 | -4 | -1.3% | 291,800 |
| 2021/08/03 | 325 | 330 | 310 | 314 | -3 | -0.9% | 414,500 |
| 2021/08/02 | 309 | 322 | 307 | 317 | +1 | +0.3% | 234,000 |
| 2021/07/30 | 316 | 325 | 305 | 316 | -8 | -2.5% | 582,100 |
| 2021/07/29 | 327 | 343 | 317 | 324 | +5 | +1.6% | 1,345,800 |
| 2021/07/28 | 367 | 378 | 314 | 319 | -44 | -12.1% | 2,463,700 |
| 2021/07/27 | 401 | 414 | 352 | 363 | -17 | -4.5% | 8,033,800 |
| 2021/07/26 | 315 | 380 | 311 | 380 | +80 | +26.7% | 7,706,300 |
| 2021/07/21 | 299 | 309 | 297 | 300 | +1 | +0.3% | 289,100 |
| 2021/07/20 | 302 | 307 | 296 | 299 | -11 | -3.5% | 319,200 |
| 2021/07/19 | 314 | 325 | 302 | 310 | -10 | -3.1% | 634,700 |
| 2021/07/16 | 321 | 349 | 318 | 320 | -8 | -2.4% | 1,670,200 |
| 2021/07/15 | 344 | 345 | 323 | 328 | -28 | -7.9% | 1,339,600 |
| 2021/07/14 | 389 | 395 | 352 | 356 | -41 | -10.3% | 2,461,800 |
| 2021/07/13 | 448 | 463 | 383 | 397 | -3 | -0.8% | 8,861,100 |
| 2021/07/12 | 335 | 400 | 332 | 400 | +80 | +25% | 5,417,000 |
| 2021/07/09 | 381 | 421 | 312 | 320 | -21 | -6.2% | 6,602,500 |
| 2021/07/08 | 265 | 341 | 263 | 341 | +80 | +30.7% | 3,620,900 |
| 2021/07/07 | 253 | 264 | 252 | 261 | +9 | +3.6% | 73,200 |
| 2021/07/06 | 250 | 252 | 250 | 252 | +1 | +0.4% | 6,100 |
| 2021/07/05 | 249 | 251 | 249 | 251 | +2 | +0.8% | 2,500 |
| 2021/07/02 | 250 | 253 | 249 | 249 | -1 | -0.4% | 8,900 |
| 2021/07/01 | 248 | 250 | 242 | 250 | -1 | -0.4% | 15,700 |
| 2021/06/30 | 249 | 251 | 245 | 251 | +1 | +0.4% | 11,500 |
| 2021/06/29 | 251 | 253 | 247 | 250 | -2 | -0.8% | 30,900 |
| 2021/06/28 | 254 | 264 | 239 | 252 | +1 | +0.4% | 172,900 |
| 2021/06/25 | 253 | 253 | 250 | 251 | -2 | -0.8% | 20,300 |
| 2021/06/24 | 249 | 253 | 249 | 253 | +4 | +1.6% | 46,300 |
| 2021/06/23 | 247 | 249 | 242 | 249 | +3 | +1.2% | 39,900 |
| 2021/06/22 | 241 | 246 | 239 | 246 | +5 | +2.1% | 16,400 |
| 2021/06/21 | 240 | 242 | 237 | 241 | +1 | +0.4% | 6,700 |
| 2021/06/18 | 243 | 243 | 238 | 240 | -1 | -0.4% | 3,400 |
| 2021/06/17 | 240 | 244 | 238 | 241 | +1 | +0.4% | 3,600 |
| 2021/06/16 | 241 | 243 | 238 | 240 | -1 | -0.4% | 16,800 |
| 2021/06/15 | 239 | 244 | 231 | 241 | +7 | +3% | 22,800 |
951～
1000
件表示中 / 3741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 | 43,100円 | +1.3% | +2.1% | 4.18% | 9.59倍 | 0.58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 | 87,700円 | +0.4% | +0.4% | 3.19% | 11.31倍 | 0.59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 |
| クワザワＨＤ | 52,500円 | -0.6% | -15.7% | 3.43% | 8.73倍 | 0.49倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| サンリン | 68,500円 | +3.8% | -10.0% | 3.50% | 10.88倍 | 0.40倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| 大 光 | 56,100円 | +6.2% | -26.2% | 2.50% | 15.75倍 | 1.29倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
