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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,665 | 1,674 | 1,600 | 1,670 | -2 | -0.1% | 13,600 |
| 2017/09/29 | 1,660 | 1,686 | 1,660 | 1,672 | +12 | +0.7% | 8,500 |
| 2017/09/28 | 1,655 | 1,660 | 1,654 | 1,660 | +11 | +0.7% | 900 |
| 2017/09/27 | 1,641 | 1,661 | 1,641 | 1,649 | -7 | -0.4% | 1,900 |
| 2017/09/26 | 1,636 | 1,660 | 1,636 | 1,656 | -4 | -0.2% | 3,400 |
| 2017/09/25 | 1,635 | 1,660 | 1,618 | 1,660 | +39 | +2.4% | 7,300 |
| 2017/09/22 | 1,616 | 1,640 | 1,616 | 1,621 | -19 | -1.2% | 5,500 |
| 2017/09/21 | 1,624 | 1,640 | 1,624 | 1,640 | +19 | +1.2% | 5,600 |
| 2017/09/20 | 1,629 | 1,629 | 1,617 | 1,621 | -11 | -0.7% | 5,800 |
| 2017/09/19 | 1,654 | 1,654 | 1,621 | 1,632 | -19 | -1.2% | 5,700 |
| 2017/09/15 | 1,639 | 1,660 | 1,639 | 1,651 | -8 | -0.5% | 1,200 |
| 2017/09/14 | 1,662 | 1,666 | 1,630 | 1,659 | -1 | -0.1% | 3,200 |
| 2017/09/13 | 1,670 | 1,670 | 1,659 | 1,660 | -10 | -0.6% | 5,800 |
| 2017/09/12 | 1,673 | 1,673 | 1,656 | 1,670 | -7 | -0.4% | 1,900 |
| 2017/09/11 | 1,642 | 1,677 | 1,642 | 1,677 | -3 | -0.2% | 3,600 |
| 2017/09/08 | 1,708 | 1,714 | 1,661 | 1,680 | -28 | -1.6% | 700 |
| 2017/09/07 | 1,690 | 1,708 | 1,650 | 1,708 | +42 | +2.5% | 2,900 |
| 2017/09/06 | 1,630 | 1,666 | 1,616 | 1,666 | +36 | +2.2% | 3,200 |
| 2017/09/05 | 1,664 | 1,679 | 1,616 | 1,630 | -34 | -2% | 7,500 |
| 2017/09/04 | 1,693 | 1,693 | 1,605 | 1,664 | -15 | -0.9% | 7,800 |
| 2017/09/01 | 1,709 | 1,709 | 1,671 | 1,679 | -33 | -1.9% | 2,800 |
| 2017/08/31 | 1,708 | 1,718 | 1,691 | 1,712 | +44 | +2.6% | 10,700 |
| 2017/08/30 | 1,611 | 1,698 | 1,604 | 1,668 | +67 | +4.2% | 10,400 |
| 2017/08/29 | 1,600 | 1,614 | 1,600 | 1,601 | -4 | -0.2% | 3,000 |
| 2017/08/28 | 1,602 | 1,606 | 1,600 | 1,605 | -5 | -0.3% | 6,000 |
| 2017/08/25 | 1,621 | 1,621 | 1,610 | 1,610 | -16 | -1% | 7,100 |
| 2017/08/24 | 1,643 | 1,643 | 1,620 | 1,626 | -12 | -0.7% | 3,000 |
| 2017/08/23 | 1,646 | 1,646 | 1,638 | 1,638 | -7 | -0.4% | 2,500 |
| 2017/08/22 | 1,636 | 1,645 | 1,635 | 1,645 | +4 | +0.2% | 1,200 |
| 2017/08/21 | 1,643 | 1,644 | 1,635 | 1,641 | +1 | +0.1% | 3,600 |
| 2017/08/18 | 1,641 | 1,661 | 1,637 | 1,640 | -16 | -1% | 3,100 |
| 2017/08/17 | 1,631 | 1,673 | 1,630 | 1,656 | +25 | +1.5% | 6,600 |
| 2017/08/16 | 1,678 | 1,678 | 1,619 | 1,631 | -47 | -2.8% | 8,100 |
| 2017/08/15 | 1,643 | 1,679 | 1,638 | 1,678 | +31 | +1.9% | 10,100 |
| 2017/08/14 | 1,632 | 1,669 | 1,575 | 1,647 | -138 | -7.7% | 30,200 |
| 2017/08/10 | 1,802 | 1,802 | 1,760 | 1,785 | -8 | -0.4% | 6,800 |
| 2017/08/09 | 1,801 | 1,819 | 1,780 | 1,793 | +3 | +0.2% | 6,500 |
| 2017/08/08 | 1,775 | 1,799 | 1,775 | 1,790 | +16 | +0.9% | 10,400 |
| 2017/08/07 | 1,745 | 1,779 | 1,745 | 1,774 | +30 | +1.7% | 13,300 |
| 2017/08/04 | 1,750 | 1,750 | 1,736 | 1,744 | +14 | +0.8% | 10,200 |
| 2017/08/03 | 1,728 | 1,734 | 1,725 | 1,730 | +4 | +0.2% | 4,700 |
| 2017/08/02 | 1,739 | 1,739 | 1,711 | 1,726 | -18 | -1% | 4,200 |
| 2017/08/01 | 1,740 | 1,747 | 1,735 | 1,744 | +7 | +0.4% | 10,500 |
| 2017/07/31 | 1,738 | 1,740 | 1,730 | 1,737 | +17 | +1% | 11,100 |
| 2017/07/28 | 1,728 | 1,730 | 1,710 | 1,720 | +2 | +0.1% | 5,000 |
| 2017/07/27 | 1,720 | 1,721 | 1,702 | 1,718 | -2 | -0.1% | 5,000 |
| 2017/07/26 | 1,730 | 1,737 | 1,720 | 1,720 | +19 | +1.1% | 14,000 |
| 2017/07/25 | 1,683 | 1,701 | 1,680 | 1,701 | +36 | +2.2% | 10,600 |
| 2017/07/24 | 1,660 | 1,665 | 1,652 | 1,665 | +17 | +1% | 7,000 |
| 2017/07/21 | 1,662 | 1,663 | 1,630 | 1,648 | -3 | -0.2% | 6,200 |
1851～
1900
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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 | 200,600円 | -2.4% | -10.1% | 1.50% | 15.34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 | 348,500円 | +1.3% | -40.0% | 2.58% | 16.97倍 | 0.74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
