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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,638 | 1,653 | 1,638 | 1,651 | +14 | +0.9% | 9,600 |
| 2017/07/19 | 1,627 | 1,638 | 1,617 | 1,637 | +20 | +1.2% | 5,300 |
| 2017/07/18 | 1,630 | 1,630 | 1,605 | 1,617 | -13 | -0.8% | 2,200 |
| 2017/07/14 | 1,645 | 1,647 | 1,624 | 1,630 | -20 | -1.2% | 3,000 |
| 2017/07/13 | 1,655 | 1,660 | 1,643 | 1,650 | +20 | +1.2% | 3,700 |
| 2017/07/12 | 1,660 | 1,661 | 1,630 | 1,630 | -30 | -1.8% | 2,600 |
| 2017/07/11 | 1,658 | 1,678 | 1,641 | 1,660 | +17 | +1% | 3,500 |
| 2017/07/10 | 1,620 | 1,661 | 1,614 | 1,643 | +8 | +0.5% | 4,600 |
| 2017/07/07 | 1,657 | 1,657 | 1,635 | 1,635 | -22 | -1.3% | 1,100 |
| 2017/07/06 | 1,663 | 1,669 | 1,645 | 1,657 | +31 | +1.9% | 3,000 |
| 2017/07/05 | 1,612 | 1,632 | 1,612 | 1,626 | +20 | +1.2% | 4,100 |
| 2017/07/04 | 1,590 | 1,622 | 1,587 | 1,606 | +19 | +1.2% | 12,300 |
| 2017/07/03 | 1,580 | 1,592 | 1,575 | 1,587 | +7 | +0.4% | 6,300 |
| 2017/06/30 | 1,576 | 1,580 | 1,573 | 1,580 | -16 | -1% | 6,700 |
| 2017/06/29 | 1,623 | 1,628 | 1,555 | 1,596 | -34 | -2.1% | 16,900 |
| 2017/06/28 | 1,625 | 1,700 | 1,620 | 1,630 | -73 | -4.3% | 30,200 |
| 2017/06/27 | 1,716 | 1,717 | 1,699 | 1,703 | +4 | +0.2% | 20,600 |
| 2017/06/26 | 1,660 | 1,699 | 1,657 | 1,699 | +25 | +1.5% | 13,400 |
| 2017/06/23 | 1,686 | 1,693 | 1,650 | 1,674 | -26 | -1.5% | 13,900 |
| 2017/06/22 | 1,694 | 1,715 | 1,694 | 1,700 | -8 | -0.5% | 7,600 |
| 2017/06/21 | 1,686 | 1,715 | 1,686 | 1,708 | -4 | -0.2% | 8,800 |
| 2017/06/20 | 1,723 | 1,737 | 1,712 | 1,712 | -23 | -1.3% | 11,400 |
| 2017/06/19 | 1,686 | 1,740 | 1,686 | 1,735 | +45 | +2.7% | 12,500 |
| 2017/06/16 | 1,700 | 1,708 | 1,688 | 1,690 | -4 | -0.2% | 8,100 |
| 2017/06/15 | 1,689 | 1,699 | 1,677 | 1,694 | +5 | +0.3% | 7,700 |
| 2017/06/14 | 1,686 | 1,692 | 1,680 | 1,689 | +19 | +1.1% | 7,800 |
| 2017/06/13 | 1,642 | 1,670 | 1,641 | 1,670 | +25 | +1.5% | 11,000 |
| 2017/06/12 | 1,636 | 1,650 | 1,621 | 1,645 | +6 | +0.4% | 7,300 |
| 2017/06/09 | 1,625 | 1,639 | 1,617 | 1,639 | +15 | +0.9% | 4,600 |
| 2017/06/08 | 1,639 | 1,641 | 1,619 | 1,624 | ±0 | ±0% | 8,100 |
| 2017/06/07 | 1,614 | 1,629 | 1,610 | 1,624 | +1 | +0.1% | 10,300 |
| 2017/06/06 | 1,644 | 1,657 | 1,623 | 1,623 | -21 | -1.3% | 11,900 |
| 2017/06/05 | 1,614 | 1,644 | 1,614 | 1,644 | +30 | +1.9% | 10,300 |
| 2017/06/02 | 1,601 | 1,617 | 1,601 | 1,614 | +18 | +1.1% | 11,900 |
| 2017/06/01 | 1,575 | 1,596 | 1,572 | 1,596 | +20 | +1.3% | 8,600 |
| 2017/05/31 | 1,565 | 1,576 | 1,565 | 1,576 | +11 | +0.7% | 6,700 |
| 2017/05/30 | 1,560 | 1,565 | 1,559 | 1,565 | +5 | +0.3% | 5,800 |
| 2017/05/29 | 1,566 | 1,567 | 1,553 | 1,560 | +11 | +0.7% | 8,600 |
| 2017/05/26 | 1,541 | 1,549 | 1,539 | 1,549 | +10 | +0.6% | 11,600 |
| 2017/05/25 | 1,540 | 1,541 | 1,530 | 1,539 | +9 | +0.6% | 6,100 |
| 2017/05/24 | 1,541 | 1,541 | 1,530 | 1,530 | ±0 | ±0% | 6,800 |
| 2017/05/23 | 1,540 | 1,541 | 1,530 | 1,530 | +1 | +0.1% | 10,800 |
| 2017/05/22 | 1,502 | 1,529 | 1,502 | 1,529 | +20 | +1.3% | 5,700 |
| 2017/05/19 | 1,505 | 1,515 | 1,489 | 1,509 | +9 | +0.6% | 11,400 |
| 2017/05/18 | 1,508 | 1,518 | 1,491 | 1,500 | -19 | -1.3% | 12,800 |
| 2017/05/17 | 1,502 | 1,519 | 1,478 | 1,519 | +20 | +1.3% | 11,100 |
| 2017/05/16 | 1,537 | 1,537 | 1,475 | 1,499 | -24 | -1.6% | 14,500 |
| 2017/05/15 | 1,472 | 1,535 | 1,472 | 1,523 | -29 | -1.9% | 22,700 |
| 2017/05/12 | 1,566 | 1,569 | 1,542 | 1,552 | -1 | -0.1% | 8,600 |
| 2017/05/11 | 1,571 | 1,571 | 1,542 | 1,553 | -15 | -1% | 14,700 |
1901～
1950
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 | 281,500円 | -4.1% | +30.1% | 3.82% | 8.58倍 | 1.18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 | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19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 | 201,200円 | -2.4% | -10.1% | 1.49% | 15.39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 | 346,500円 | +1.3% | -40.0% | 2.60% | 16.87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
