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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,060 | 1,088 | 1,060 | 1,074 | ±0 | ±0% | 1,100 |
| 2022/06/23 | 1,057 | 1,093 | 1,057 | 1,074 | -13 | -1.2% | 3,100 |
| 2022/06/22 | 1,073 | 1,087 | 1,070 | 1,087 | -16 | -1.5% | 1,000 |
| 2022/06/21 | 1,068 | 1,103 | 1,068 | 1,103 | +35 | +3.3% | 300 |
| 2022/06/20 | 1,128 | 1,128 | 1,061 | 1,068 | -4 | -0.4% | 2,800 |
| 2022/06/17 | 1,073 | 1,073 | 1,067 | 1,072 | +13 | +1.2% | 800 |
| 2022/06/16 | 1,055 | 1,075 | 1,024 | 1,059 | +19 | +1.8% | 1,700 |
| 2022/06/15 | 1,051 | 1,053 | 1,037 | 1,040 | -41 | -3.8% | 3,200 |
| 2022/06/14 | 1,080 | 1,091 | 1,021 | 1,081 | -4 | -0.4% | 2,800 |
| 2022/06/13 | 1,109 | 1,111 | 1,081 | 1,085 | -27 | -2.4% | 7,100 |
| 2022/06/10 | 1,115 | 1,129 | 1,110 | 1,112 | -2 | -0.2% | 2,500 |
| 2022/06/09 | 1,107 | 1,130 | 1,107 | 1,114 | -5 | -0.4% | 1,700 |
| 2022/06/08 | 1,102 | 1,127 | 1,102 | 1,119 | +17 | +1.5% | 5,200 |
| 2022/06/07 | 1,120 | 1,127 | 1,102 | 1,102 | -14 | -1.3% | 10,900 |
| 2022/06/06 | 1,092 | 1,116 | 1,090 | 1,116 | +29 | +2.7% | 4,000 |
| 2022/06/03 | 1,073 | 1,094 | 1,073 | 1,087 | +11 | +1% | 2,200 |
| 2022/06/02 | 1,090 | 1,098 | 1,076 | 1,076 | -14 | -1.3% | 5,900 |
| 2022/06/01 | 1,062 | 1,092 | 1,062 | 1,090 | +28 | +2.6% | 4,500 |
| 2022/05/31 | 1,068 | 1,099 | 1,062 | 1,062 | -6 | -0.6% | 13,100 |
| 2022/05/30 | 1,055 | 1,068 | 1,055 | 1,068 | +13 | +1.2% | 7,700 |
| 2022/05/27 | 1,041 | 1,055 | 1,041 | 1,055 | +17 | +1.6% | 5,400 |
| 2022/05/26 | 1,031 | 1,040 | 1,030 | 1,038 | +6 | +0.6% | 4,100 |
| 2022/05/25 | 1,033 | 1,033 | 1,032 | 1,032 | +1 | +0.1% | 1,100 |
| 2022/05/24 | 1,034 | 1,034 | 1,025 | 1,031 | +1 | +0.1% | 2,900 |
| 2022/05/23 | 1,031 | 1,033 | 1,030 | 1,030 | ±0 | ±0% | 1,900 |
| 2022/05/20 | 1,029 | 1,031 | 1,029 | 1,030 | +11 | +1.1% | 1,900 |
| 2022/05/19 | 1,019 | 1,030 | 1,019 | 1,019 | -2 | -0.2% | 1,800 |
| 2022/05/18 | 1,026 | 1,027 | 1,021 | 1,021 | -2 | -0.2% | 1,700 |
| 2022/05/17 | 1,019 | 1,023 | 1,016 | 1,023 | +7 | +0.7% | 2,000 |
| 2022/05/16 | 1,024 | 1,027 | 1,016 | 1,016 | -8 | -0.8% | 4,400 |
| 2022/05/13 | 1,016 | 1,029 | 1,016 | 1,024 | +5 | +0.5% | 8,300 |
| 2022/05/12 | 1,025 | 1,030 | 1,018 | 1,019 | -5 | -0.5% | 11,200 |
| 2022/05/11 | 1,020 | 1,024 | 1,010 | 1,024 | +6 | +0.6% | 4,700 |
| 2022/05/10 | 1,018 | 1,018 | 1,014 | 1,018 | +1 | +0.1% | 2,600 |
| 2022/05/09 | 1,013 | 1,017 | 1,013 | 1,017 | +4 | +0.4% | 2,700 |
| 2022/05/06 | 1,014 | 1,018 | 1,012 | 1,013 | +1 | +0.1% | 2,300 |
| 2022/05/02 | 1,014 | 1,014 | 1,007 | 1,012 | -2 | -0.2% | 800 |
| 2022/04/28 | 1,020 | 1,020 | 1,008 | 1,014 | ±0 | ±0% | 5,100 |
| 2022/04/27 | 1,005 | 1,014 | 1,005 | 1,014 | +3 | +0.3% | 2,900 |
| 2022/04/26 | 1,014 | 1,014 | 1,006 | 1,011 | -5 | -0.5% | 1,500 |
| 2022/04/25 | 1,017 | 1,017 | 1,011 | 1,016 | +3 | +0.3% | 900 |
| 2022/04/22 | 1,017 | 1,017 | 1,013 | 1,013 | -2 | -0.2% | 900 |
| 2022/04/21 | 1,015 | 1,015 | 1,009 | 1,015 | +7 | +0.7% | 2,000 |
| 2022/04/20 | 1,006 | 1,008 | 1,005 | 1,008 | -2 | -0.2% | 3,300 |
| 2022/04/19 | 1,019 | 1,019 | 1,010 | 1,010 | +8 | +0.8% | 2,400 |
| 2022/04/18 | 1,028 | 1,028 | 1,002 | 1,002 | -1 | -0.1% | 3,400 |
| 2022/04/15 | 998 | 1,003 | 998 | 1,003 | -2 | -0.2% | 600 |
| 2022/04/14 | 1,007 | 1,007 | 1,000 | 1,005 | -3 | -0.3% | 700 |
| 2022/04/13 | 996 | 1,037 | 996 | 1,008 | - | - | 3,000 |
| 2022/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
