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 |
|---|---|---|---|---|---|---|---|
| 2013/04/05 | 98 | 99 | 97 | 98 | - | - | 36,000 |
| 2013/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/03 | 97 | 97 | 97 | 97 | +1 | +1% | 23,000 |
| 2013/04/02 | 98 | 98 | 96 | 96 | -2 | -2% | 19,000 |
| 2013/04/01 | 101 | 101 | 97 | 98 | -2 | -2% | 19,000 |
| 2013/03/29 | 100 | 101 | 98 | 100 | +1 | +1% | 23,000 |
| 2013/03/28 | 100 | 100 | 97 | 99 | -2 | -2% | 25,000 |
| 2013/03/27 | 101 | 102 | 101 | 101 | ±0 | ±0% | 6,000 |
| 2013/03/26 | 102 | 102 | 101 | 101 | -2 | -1.9% | 7,000 |
| 2013/03/25 | 104 | 104 | 103 | 103 | ±0 | ±0% | 37,000 |
| 2013/03/22 | 102 | 103 | 100 | 103 | -1 | -1% | 16,000 |
| 2013/03/21 | 98 | 105 | 96 | 104 | +6 | +6.1% | 122,000 |
| 2013/03/19 | 98 | 98 | 98 | 98 | ±0 | ±0% | 18,000 |
| 2013/03/18 | 99 | 99 | 97 | 98 | -1 | -1% | 44,000 |
| 2013/03/15 | 100 | 100 | 98 | 99 | -1 | -1% | 23,000 |
| 2013/03/14 | 99 | 100 | 98 | 100 | +2 | +2% | 17,000 |
| 2013/03/13 | 99 | 99 | 98 | 98 | ±0 | ±0% | 9,000 |
| 2013/03/12 | 100 | 100 | 98 | 98 | -1 | -1% | 12,000 |
| 2013/03/11 | 98 | 100 | 98 | 99 | +1 | +1% | 32,000 |
| 2013/03/08 | 97 | 98 | 97 | 98 | +2 | +2.1% | 14,000 |
| 2013/03/07 | 98 | 98 | 96 | 96 | -1 | -1% | 37,000 |
| 2013/03/06 | 96 | 97 | 96 | 97 | +1 | +1% | 10,000 |
| 2013/03/05 | 95 | 96 | 95 | 96 | +1 | +1.1% | 46,000 |
| 2013/03/04 | 95 | 96 | 95 | 95 | ±0 | ±0% | 41,000 |
| 2013/03/01 | 95 | 95 | 94 | 95 | ±0 | ±0% | 39,000 |
| 2013/02/28 | 95 | 95 | 94 | 95 | -1 | -1% | 54,000 |
| 2013/02/27 | 96 | 96 | 95 | 96 | ±0 | ±0% | 25,000 |
| 2013/02/26 | 97 | 97 | 96 | 96 | -1 | -1% | 17,000 |
| 2013/02/25 | 99 | 99 | 97 | 97 | -1 | -1% | 34,000 |
| 2013/02/22 | 98 | 98 | 98 | 98 | ±0 | ±0% | 1,000 |
| 2013/02/21 | 98 | 98 | 98 | 98 | +1 | +1% | 1,000 |
| 2013/02/20 | 97 | 97 | 97 | 97 | -1 | -1% | 1,000 |
| 2013/02/19 | 98 | 98 | 98 | 98 | ±0 | ±0% | 2,000 |
| 2013/02/18 | 98 | 98 | 97 | 98 | +1 | +1% | 7,000 |
| 2013/02/15 | 99 | 99 | 97 | 97 | -2 | -2% | 13,000 |
| 2013/02/14 | 100 | 100 | 98 | 99 | ±0 | ±0% | 3,000 |
| 2013/02/13 | 102 | 102 | 98 | 99 | -3 | -2.9% | 10,000 |
| 2013/02/12 | 105 | 105 | 102 | 102 | -4 | -3.8% | 15,000 |
| 2013/02/08 | 110 | 110 | 106 | 106 | -3 | -2.8% | 16,000 |
| 2013/02/07 | 107 | 110 | 104 | 109 | +1 | +0.9% | 21,000 |
| 2013/02/06 | 109 | 109 | 108 | 108 | +1 | +0.9% | 3,000 |
| 2013/02/05 | 105 | 107 | 105 | 107 | +4 | +3.9% | 26,000 |
| 2013/02/04 | 104 | 105 | 103 | 103 | +1 | +1% | 17,000 |
| 2013/02/01 | 102 | 102 | 102 | 102 | ±0 | ±0% | 4,000 |
| 2013/01/31 | 102 | 102 | 102 | 102 | ±0 | ±0% | 1,000 |
| 2013/01/30 | 100 | 102 | 100 | 102 | +1 | +1% | 17,000 |
| 2013/01/29 | 101 | 101 | 101 | 101 | +1 | +1% | 8,000 |
| 2013/01/28 | 101 | 101 | 100 | 100 | -1 | -1% | 9,000 |
| 2013/01/25 | 101 | 101 | 101 | 101 | +2 | +2% | 5,000 |
| 2013/01/24 | 100 | 100 | 99 | 99 | ±0 | ±0% | 11,000 |
3001～
3050
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
