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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 322,500円 | -1.9% | +0.9% | 4.35% | 7.51倍 | 1.26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 | 151,600円 | +4.3% | +5.0% | 2.56% | 11.94倍 | 1.25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 |
| 富士急 | 209,300円 | +5.0% | +4.0% | 1.43% | 20.97倍 | 3.11倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| 山陽電 | 211,900円 | +3.8% | -2.4% | 1.89% | 13.24倍 | 0.82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 | 369,500円 | +1.3% | -40.0% | 2.44% | 17.99倍 | 0.79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
