ゼロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,195 | 1,221 | 1,195 | 1,212 | +1 | +0.1% | 1,700 |
| 2023/02/01 | 1,203 | 1,211 | 1,203 | 1,211 | -1 | -0.1% | 200 |
| 2023/01/31 | 1,227 | 1,227 | 1,195 | 1,212 | +2 | +0.2% | 2,900 |
| 2023/01/30 | 1,200 | 1,210 | 1,193 | 1,210 | +14 | +1.2% | 1,900 |
| 2023/01/27 | 1,194 | 1,196 | 1,181 | 1,196 | +5 | +0.4% | 700 |
| 2023/01/26 | 1,196 | 1,196 | 1,167 | 1,191 | +5 | +0.4% | 800 |
| 2023/01/25 | 1,184 | 1,197 | 1,183 | 1,186 | +13 | +1.1% | 700 |
| 2023/01/24 | 1,165 | 1,173 | 1,165 | 1,173 | +8 | +0.7% | 400 |
| 2023/01/23 | 1,174 | 1,174 | 1,165 | 1,165 | -4 | -0.3% | 200 |
| 2023/01/20 | 1,158 | 1,185 | 1,155 | 1,169 | +22 | +1.9% | 700 |
| 2023/01/19 | 1,147 | 1,147 | 1,147 | 1,147 | -29 | -2.5% | 100 |
| 2023/01/18 | 1,199 | 1,199 | 1,176 | 1,176 | - | - | 400 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,160 | 1,184 | 1,160 | 1,184 | - | - | 500 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,178 | 1,178 | 1,160 | 1,160 | -16 | -1.4% | 200 |
| 2023/01/11 | 1,146 | 1,176 | 1,146 | 1,176 | +30 | +2.6% | 200 |
| 2023/01/10 | 1,146 | 1,146 | 1,146 | 1,146 | +1 | +0.1% | 100 |
| 2023/01/06 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 100 |
| 2023/01/05 | 1,144 | 1,164 | 1,144 | 1,145 | -29 | -2.5% | 1,500 |
| 2023/01/04 | 1,152 | 1,183 | 1,152 | 1,174 | -25 | -2.1% | 1,500 |
| 2022/12/30 | 1,215 | 1,215 | 1,170 | 1,199 | -1 | -0.1% | 3,400 |
| 2022/12/29 | 1,144 | 1,204 | 1,140 | 1,200 | +41 | +3.5% | 1,300 |
| 2022/12/28 | 1,156 | 1,159 | 1,149 | 1,159 | +21 | +1.8% | 5,600 |
| 2022/12/27 | 1,144 | 1,144 | 1,138 | 1,138 | +9 | +0.8% | 200 |
| 2022/12/26 | 1,117 | 1,129 | 1,117 | 1,129 | +10 | +0.9% | 500 |
| 2022/12/23 | 1,123 | 1,129 | 1,119 | 1,119 | -21 | -1.8% | 1,400 |
| 2022/12/22 | 1,118 | 1,148 | 1,118 | 1,140 | -8 | -0.7% | 8,500 |
| 2022/12/21 | 1,160 | 1,165 | 1,135 | 1,148 | -27 | -2.3% | 1,400 |
| 2022/12/20 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 500 |
| 2022/12/19 | 1,180 | 1,180 | 1,180 | 1,180 | -10 | -0.8% | 500 |
| 2022/12/16 | 1,190 | 1,202 | 1,190 | 1,190 | -3 | -0.3% | 400 |
| 2022/12/15 | 1,205 | 1,205 | 1,193 | 1,193 | -12 | -1% | 400 |
| 2022/12/14 | 1,208 | 1,208 | 1,205 | 1,205 | -7 | -0.6% | 600 |
| 2022/12/13 | 1,200 | 1,212 | 1,200 | 1,212 | +14 | +1.2% | 300 |
| 2022/12/12 | 1,184 | 1,198 | 1,184 | 1,198 | +12 | +1% | 300 |
| 2022/12/09 | 1,211 | 1,211 | 1,181 | 1,186 | +5 | +0.4% | 500 |
| 2022/12/08 | 1,190 | 1,190 | 1,180 | 1,181 | -49 | -4% | 1,500 |
| 2022/12/07 | 1,230 | 1,230 | 1,230 | 1,230 | -1 | -0.1% | 100 |
| 2022/12/06 | 1,199 | 1,231 | 1,199 | 1,231 | +39 | +3.3% | 200 |
| 2022/12/05 | 1,157 | 1,192 | 1,157 | 1,192 | +11 | +0.9% | 800 |
| 2022/12/02 | 1,190 | 1,190 | 1,181 | 1,181 | -9 | -0.8% | 900 |
| 2022/12/01 | 1,193 | 1,250 | 1,190 | 1,190 | +12 | +1% | 3,400 |
| 2022/11/30 | 1,217 | 1,217 | 1,178 | 1,178 | -39 | -3.2% | 2,500 |
| 2022/11/29 | 1,176 | 1,217 | 1,176 | 1,217 | +46 | +3.9% | 1,100 |
| 2022/11/28 | 1,208 | 1,208 | 1,160 | 1,171 | -46 | -3.8% | 1,900 |
| 2022/11/25 | 1,216 | 1,236 | 1,186 | 1,217 | -25 | -2% | 1,700 |
| 2022/11/24 | 1,200 | 1,242 | 1,200 | 1,242 | +80 | +6.9% | 5,500 |
| 2022/11/22 | 1,198 | 1,198 | 1,155 | 1,162 | -36 | -3% | 4,700 |
| 2022/11/21 | 1,194 | 1,208 | 1,190 | 1,198 | -1 | -0.1% | 1,600 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ゼ ロ」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 ロ | 285,000円 | -4.1% | +30.1% | 3.77% | 8.69倍 | 1.19倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
| ハマキョウ | 134,200円 | +3.9% | +5.1% | 2.61% | 11.55倍 | 1.16倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| トナミＨＤ | 1,016,000円 | +9.8% | +6.0% | 0.79% | 19.21倍 | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| 山陽電 | 201,700円 | -2.4% | -10.1% | 1.49% | 15.43倍 | 0.81倍 |
|
神戸―姫路間が地盤。阪神電鉄と相互乗り入れで大阪梅田まで直通特急を運行。沿線開発に力 |
| 神奈交 | 356,500円 | +1.3% | -40.0% | 2.52% | 17.36倍 | 0.76倍 |
|
小田急直系。バス保有台数は西日本鉄道と双璧。営業益の多くを不動産など兼営事業に依存 |
市場注目の銘柄
チャート関連のコラム
