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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 1,034 | 1,076 | 1,034 | 1,054 | ±0 | ±0% | 2,900 |
| 2022/09/05 | 1,054 | 1,054 | 1,054 | 1,054 | +13 | +1.2% | 4,200 |
| 2022/09/02 | 1,040 | 1,041 | 1,040 | 1,041 | -6 | -0.6% | 200 |
| 2022/09/01 | 1,046 | 1,047 | 1,033 | 1,047 | -1 | -0.1% | 24,300 |
| 2022/08/31 | 1,036 | 1,048 | 1,036 | 1,048 | +8 | +0.8% | 2,800 |
| 2022/08/30 | 1,033 | 1,040 | 1,033 | 1,040 | +5 | +0.5% | 1,800 |
| 2022/08/29 | 1,023 | 1,035 | 1,023 | 1,035 | +12 | +1.2% | 400 |
| 2022/08/26 | 1,024 | 1,030 | 1,023 | 1,023 | +1 | +0.1% | 2,000 |
| 2022/08/25 | 1,021 | 1,022 | 1,020 | 1,022 | +1 | +0.1% | 600 |
| 2022/08/24 | 1,020 | 1,021 | 1,016 | 1,021 | +1 | +0.1% | 800 |
| 2022/08/23 | 1,018 | 1,020 | 1,018 | 1,020 | ±0 | ±0% | 200 |
| 2022/08/22 | 1,013 | 1,020 | 1,013 | 1,020 | +7 | +0.7% | 1,000 |
| 2022/08/19 | 1,022 | 1,022 | 1,013 | 1,013 | -9 | -0.9% | 5,800 |
| 2022/08/18 | 1,020 | 1,022 | 1,017 | 1,022 | +2 | +0.2% | 700 |
| 2022/08/17 | 1,024 | 1,024 | 1,016 | 1,020 | +1 | +0.1% | 2,900 |
| 2022/08/16 | 1,017 | 1,020 | 1,017 | 1,019 | +2 | +0.2% | 600 |
| 2022/08/15 | 1,017 | 1,020 | 1,015 | 1,017 | -13 | -1.3% | 2,000 |
| 2022/08/12 | 1,022 | 1,035 | 1,010 | 1,030 | +8 | +0.8% | 4,100 |
| 2022/08/10 | 1,022 | 1,032 | 1,022 | 1,022 | -3 | -0.3% | 1,100 |
| 2022/08/09 | 1,038 | 1,054 | 1,024 | 1,025 | -8 | -0.8% | 2,500 |
| 2022/08/08 | 1,033 | 1,034 | 1,030 | 1,033 | +11 | +1.1% | 900 |
| 2022/08/05 | 1,022 | 1,022 | 1,022 | 1,022 | -3 | -0.3% | 200 |
| 2022/08/04 | 1,031 | 1,031 | 1,025 | 1,025 | ±0 | ±0% | 400 |
| 2022/08/03 | 1,024 | 1,025 | 1,024 | 1,025 | -4 | -0.4% | 600 |
| 2022/08/02 | 1,026 | 1,029 | 1,026 | 1,029 | +4 | +0.4% | 700 |
| 2022/08/01 | 1,035 | 1,035 | 1,025 | 1,025 | -10 | -1% | 600 |
| 2022/07/29 | 1,038 | 1,038 | 1,030 | 1,035 | -2 | -0.2% | 3,000 |
| 2022/07/28 | 1,035 | 1,037 | 1,029 | 1,037 | ±0 | ±0% | 1,400 |
| 2022/07/27 | 1,037 | 1,037 | 1,037 | 1,037 | ±0 | ±0% | 100 |
| 2022/07/26 | 1,025 | 1,037 | 1,025 | 1,037 | +16 | +1.6% | 700 |
| 2022/07/25 | 1,025 | 1,033 | 1,021 | 1,021 | -4 | -0.4% | 2,900 |
| 2022/07/22 | 1,036 | 1,036 | 1,025 | 1,025 | -11 | -1.1% | 1,500 |
| 2022/07/21 | 1,047 | 1,047 | 1,036 | 1,036 | -2 | -0.2% | 900 |
| 2022/07/20 | 1,040 | 1,040 | 1,038 | 1,038 | +14 | +1.4% | 200 |
| 2022/07/19 | 1,022 | 1,039 | 1,022 | 1,024 | -18 | -1.7% | 400 |
| 2022/07/15 | 1,042 | 1,042 | 1,042 | 1,042 | ±0 | ±0% | 100 |
| 2022/07/14 | 1,040 | 1,051 | 1,040 | 1,042 | +5 | +0.5% | 600 |
| 2022/07/13 | 1,044 | 1,053 | 1,037 | 1,037 | -13 | -1.2% | 500 |
| 2022/07/12 | 1,030 | 1,059 | 1,030 | 1,050 | +20 | +1.9% | 1,500 |
| 2022/07/11 | 1,030 | 1,060 | 1,010 | 1,030 | ±0 | ±0% | 8,000 |
| 2022/07/08 | 1,025 | 1,030 | 1,011 | 1,030 | +2 | +0.2% | 3,500 |
| 2022/07/07 | 1,029 | 1,029 | 1,010 | 1,028 | -1 | -0.1% | 1,900 |
| 2022/07/06 | 1,009 | 1,029 | 1,009 | 1,029 | +11 | +1.1% | 300 |
| 2022/07/05 | 1,040 | 1,040 | 980 | 1,018 | -24 | -2.3% | 2,000 |
| 2022/07/04 | 1,054 | 1,054 | 1,038 | 1,042 | -12 | -1.1% | 900 |
| 2022/07/01 | 1,044 | 1,054 | 1,044 | 1,054 | +10 | +1% | 300 |
| 2022/06/30 | 1,110 | 1,110 | 1,044 | 1,044 | -21 | -2% | 5,000 |
| 2022/06/29 | 1,058 | 1,071 | 1,048 | 1,065 | -11 | -1% | 3,100 |
| 2022/06/28 | 1,047 | 1,081 | 1,047 | 1,076 | -1 | -0.1% | 9,400 |
| 2022/06/27 | 1,090 | 1,090 | 1,075 | 1,077 | +3 | +0.3% | 800 |
651～
700
件表示中 / 3693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 | 286,400円 | -4.1% | +30.1% | 3.75% | 8.73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 | 134,300円 | +3.9% | +5.1% | 2.61% | 11.56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% | 19.20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 | 200,900円 | -2.4% | -10.1% | 1.49% | 15.37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% | 17.34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
