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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 145 | 145 | 143 | 144 | +1 | +0.7% | 12,000 |
| 2010/07/23 | 143 | 143 | 143 | 143 | +1 | +0.7% | 1,000 |
| 2010/07/22 | 142 | 142 | 142 | 142 | - | - | 1,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 145 | 145 | 145 | 145 | ±0 | ±0% | 1,000 |
| 2010/07/15 | 141 | 145 | 141 | 145 | -5 | -3.3% | 61,000 |
| 2010/07/14 | 150 | 150 | 150 | 150 | ±0 | ±0% | 10,000 |
| 2010/07/13 | 154 | 154 | 150 | 150 | ±0 | ±0% | 13,000 |
| 2010/07/12 | 150 | 150 | 148 | 150 | - | - | 40,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 147 | 147 | 147 | 147 | - | - | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 147 | 147 | 147 | 147 | - | - | 10,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 147 | 147 | 147 | 147 | - | - | 4,000 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 148 | 148 | 148 | 148 | - | - | 3,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 147 | 150 | 147 | 150 | +1 | +0.7% | 7,000 |
| 2010/06/24 | 149 | 149 | 149 | 149 | +3 | +2.1% | 1,000 |
| 2010/06/23 | 146 | 146 | 146 | 146 | - | - | 11,000 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 147 | 147 | 145 | 145 | -3 | -2% | 2,000 |
| 2010/06/18 | 148 | 148 | 148 | 148 | ±0 | ±0% | 1,000 |
| 2010/06/17 | 148 | 148 | 148 | 148 | +1 | +0.7% | 1,000 |
| 2010/06/16 | 147 | 147 | 147 | 147 | -3 | -2% | 3,000 |
| 2010/06/15 | 147 | 150 | 147 | 150 | ±0 | ±0% | 13,000 |
| 2010/06/14 | 152 | 152 | 150 | 150 | ±0 | ±0% | 17,000 |
| 2010/06/11 | 149 | 150 | 149 | 150 | +3 | +2% | 4,000 |
| 2010/06/10 | 145 | 147 | 145 | 147 | +3 | +2.1% | 2,000 |
| 2010/06/09 | 144 | 144 | 144 | 144 | - | - | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 147 | 147 | 147 | 147 | - | - | 1,000 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 149 | 149 | 148 | 148 | - | - | 2,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 148 | 148 | 148 | 148 | - | - | 1,000 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 154 | 154 | 148 | 148 | - | - | 7,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 152 | 152 | 150 | 150 | - | - | 17,000 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 151 | 151 | 151 | 151 | -2 | -1.3% | 1,000 |
| 2010/05/18 | 153 | 153 | 153 | 153 | +1 | +0.7% | 1,000 |
| 2010/05/17 | 160 | 160 | 149 | 152 | -6 | -3.8% | 19,000 |
3701～
3750
件表示中 / 3778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 | 44,800円 | +1.3% | +2.1% | 4.02% | 9.96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 |
| 神 栄 | 230,700円 | +3.3% | +18.8% | 4.33% | 6.46倍 | 1.03倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 北 恵 | 94,200円 | +0.4% | +0.4% | 2.97% | 12.14倍 | 0.63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 |
| 久 世 | 191,300円 | +3.6% | -11.0% | 2.20% | 7.08倍 | 1.12倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 大 光 | 59,300円 | +5.9% | +6.5% | 2.53% | 14.88倍 | 1.35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
