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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,200 | 1,205 | 1,188 | 1,199 | +11 | +0.9% | 2,000 |
| 2022/11/17 | 1,180 | 1,200 | 1,180 | 1,188 | +6 | +0.5% | 2,200 |
| 2022/11/16 | 1,180 | 1,205 | 1,160 | 1,182 | -8 | -0.7% | 2,500 |
| 2022/11/15 | 1,117 | 1,200 | 1,117 | 1,190 | +72 | +6.4% | 5,600 |
| 2022/11/14 | 1,138 | 1,154 | 1,118 | 1,118 | -22 | -1.9% | 3,400 |
| 2022/11/11 | 1,140 | 1,184 | 1,135 | 1,140 | +40 | +3.6% | 11,200 |
| 2022/11/10 | 1,100 | 1,100 | 1,100 | 1,100 | +2 | +0.2% | 200 |
| 2022/11/09 | 1,099 | 1,099 | 1,098 | 1,098 | -1 | -0.1% | 400 |
| 2022/11/08 | 1,090 | 1,099 | 1,085 | 1,099 | -3 | -0.3% | 700 |
| 2022/11/07 | 1,100 | 1,103 | 1,093 | 1,102 | +2 | +0.2% | 600 |
| 2022/11/04 | 1,075 | 1,103 | 1,075 | 1,100 | ±0 | ±0% | 6,900 |
| 2022/11/02 | 1,085 | 1,100 | 1,076 | 1,100 | +3 | +0.3% | 1,700 |
| 2022/11/01 | 1,075 | 1,098 | 1,075 | 1,097 | +26 | +2.4% | 300 |
| 2022/10/31 | 1,099 | 1,099 | 1,071 | 1,071 | -18 | -1.7% | 5,500 |
| 2022/10/28 | 1,076 | 1,089 | 1,076 | 1,089 | +14 | +1.3% | 2,700 |
| 2022/10/27 | 1,076 | 1,076 | 1,075 | 1,075 | -1 | -0.1% | 400 |
| 2022/10/26 | 1,077 | 1,077 | 1,068 | 1,076 | +11 | +1% | 1,100 |
| 2022/10/25 | 1,066 | 1,066 | 1,065 | 1,065 | +15 | +1.4% | 200 |
| 2022/10/24 | 1,069 | 1,069 | 1,050 | 1,050 | -8 | -0.8% | 800 |
| 2022/10/21 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 300 |
| 2022/10/19 | 1,060 | 1,060 | 1,058 | 1,058 | -3 | -0.3% | 300 |
| 2022/10/18 | 1,079 | 1,079 | 1,061 | 1,061 | -19 | -1.8% | 700 |
| 2022/10/17 | 1,080 | 1,080 | 1,080 | 1,080 | +30 | +2.9% | 100 |
| 2022/10/14 | 1,086 | 1,086 | 1,050 | 1,050 | -10 | -0.9% | 600 |
| 2022/10/13 | 1,060 | 1,060 | 1,060 | 1,060 | +6 | +0.6% | 200 |
| 2022/10/12 | 1,065 | 1,068 | 1,054 | 1,054 | -6 | -0.6% | 1,100 |
| 2022/10/11 | 1,050 | 1,060 | 1,046 | 1,060 | +7 | +0.7% | 900 |
| 2022/10/07 | 1,050 | 1,062 | 1,050 | 1,053 | +3 | +0.3% | 1,200 |
| 2022/10/06 | 1,035 | 1,061 | 1,035 | 1,050 | +17 | +1.6% | 300 |
| 2022/10/05 | 1,034 | 1,034 | 1,033 | 1,033 | -4 | -0.4% | 300 |
| 2022/10/04 | 1,047 | 1,065 | 1,037 | 1,037 | -10 | -1% | 2,000 |
| 2022/10/03 | 1,051 | 1,051 | 1,047 | 1,047 | -5 | -0.5% | 400 |
| 2022/09/30 | 1,067 | 1,067 | 1,052 | 1,052 | -15 | -1.4% | 2,600 |
| 2022/09/29 | 1,031 | 1,067 | 1,026 | 1,067 | +36 | +3.5% | 2,100 |
| 2022/09/28 | 1,034 | 1,034 | 1,031 | 1,031 | +3 | +0.3% | 500 |
| 2022/09/27 | 1,040 | 1,040 | 1,028 | 1,028 | +5 | +0.5% | 300 |
| 2022/09/26 | 1,030 | 1,030 | 1,023 | 1,023 | -5 | -0.5% | 400 |
| 2022/09/22 | 1,030 | 1,041 | 1,025 | 1,028 | -6 | -0.6% | 1,300 |
| 2022/09/21 | 1,031 | 1,034 | 1,031 | 1,034 | +3 | +0.3% | 300 |
| 2022/09/20 | 1,027 | 1,031 | 1,027 | 1,031 | ±0 | ±0% | 500 |
| 2022/09/16 | 1,031 | 1,031 | 1,027 | 1,031 | -9 | -0.9% | 1,600 |
| 2022/09/15 | 1,030 | 1,040 | 1,030 | 1,040 | -4 | -0.4% | 500 |
| 2022/09/14 | 1,033 | 1,049 | 1,033 | 1,044 | +11 | +1.1% | 500 |
| 2022/09/13 | 1,050 | 1,050 | 1,032 | 1,033 | ±0 | ±0% | 700 |
| 2022/09/12 | 1,053 | 1,073 | 1,033 | 1,033 | -24 | -2.3% | 1,500 |
| 2022/09/09 | 1,053 | 1,057 | 1,040 | 1,057 | +4 | +0.4% | 1,400 |
| 2022/09/08 | 1,050 | 1,054 | 1,047 | 1,053 | +21 | +2% | 500 |
| 2022/09/07 | 1,045 | 1,045 | 1,032 | 1,032 | -22 | -2.1% | 400 |
| 2022/09/06 | 1,034 | 1,076 | 1,034 | 1,054 | ±0 | ±0% | 2,900 |
601～
650
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 | 285,500円 | -4.1% | +30.1% | 3.76% | 8.70倍 | 1.20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 | 134,100円 | +3.9% | +5.1% | 2.61% | 11.54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 | 1,017,000円 | +9.8% | +6.0% | 0.79% | 19.23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 | 201,400円 | -2.4% | -10.1% | 1.49% | 15.41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 | 356,000円 | +1.3% | -40.0% | 2.53% | 17.33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
