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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,370 | 1,370 | 1,361 | 1,361 | +2 | +0.1% | 300 |
| 2017/01/19 | 1,360 | 1,371 | 1,356 | 1,359 | -6 | -0.4% | 1,800 |
| 2017/01/18 | 1,358 | 1,374 | 1,348 | 1,365 | +7 | +0.5% | 4,700 |
| 2017/01/17 | 1,351 | 1,377 | 1,351 | 1,358 | -2 | -0.1% | 1,800 |
| 2017/01/16 | 1,368 | 1,379 | 1,352 | 1,360 | -7 | -0.5% | 3,000 |
| 2017/01/13 | 1,366 | 1,384 | 1,340 | 1,367 | +1 | +0.1% | 6,600 |
| 2017/01/12 | 1,360 | 1,378 | 1,349 | 1,366 | +18 | +1.3% | 3,300 |
| 2017/01/11 | 1,346 | 1,368 | 1,341 | 1,348 | +3 | +0.2% | 16,000 |
| 2017/01/10 | 1,355 | 1,355 | 1,339 | 1,345 | +12 | +0.9% | 9,500 |
| 2017/01/06 | 1,347 | 1,347 | 1,329 | 1,333 | -5 | -0.4% | 6,500 |
| 2017/01/05 | 1,336 | 1,343 | 1,335 | 1,338 | +2 | +0.1% | 3,400 |
| 2017/01/04 | 1,333 | 1,350 | 1,332 | 1,336 | -1 | -0.1% | 6,300 |
| 2016/12/30 | 1,331 | 1,337 | 1,331 | 1,337 | -3 | -0.2% | 2,600 |
| 2016/12/29 | 1,331 | 1,349 | 1,314 | 1,340 | ±0 | ±0% | 3,600 |
| 2016/12/28 | 1,336 | 1,353 | 1,335 | 1,340 | +4 | +0.3% | 2,900 |
| 2016/12/27 | 1,340 | 1,340 | 1,335 | 1,336 | ±0 | ±0% | 3,300 |
| 2016/12/26 | 1,335 | 1,340 | 1,331 | 1,336 | +7 | +0.5% | 5,200 |
| 2016/12/22 | 1,328 | 1,332 | 1,321 | 1,329 | +7 | +0.5% | 10,100 |
| 2016/12/21 | 1,332 | 1,332 | 1,321 | 1,322 | -10 | -0.8% | 13,100 |
| 2016/12/20 | 1,344 | 1,344 | 1,330 | 1,332 | +3 | +0.2% | 3,500 |
| 2016/12/19 | 1,335 | 1,340 | 1,320 | 1,329 | -4 | -0.3% | 6,200 |
| 2016/12/16 | 1,342 | 1,350 | 1,333 | 1,333 | +2 | +0.2% | 5,200 |
| 2016/12/15 | 1,340 | 1,349 | 1,331 | 1,331 | +1 | +0.1% | 800 |
| 2016/12/14 | 1,340 | 1,342 | 1,330 | 1,330 | -10 | -0.7% | 2,900 |
| 2016/12/13 | 1,346 | 1,346 | 1,334 | 1,340 | -7 | -0.5% | 2,800 |
| 2016/12/12 | 1,318 | 1,350 | 1,317 | 1,347 | +29 | +2.2% | 6,600 |
| 2016/12/09 | 1,311 | 1,318 | 1,305 | 1,318 | +7 | +0.5% | 3,300 |
| 2016/12/08 | 1,336 | 1,339 | 1,311 | 1,311 | ±0 | ±0% | 2,100 |
| 2016/12/07 | 1,324 | 1,342 | 1,304 | 1,311 | -13 | -1% | 3,300 |
| 2016/12/06 | 1,330 | 1,344 | 1,321 | 1,324 | +2 | +0.2% | 2,100 |
| 2016/12/05 | 1,359 | 1,359 | 1,322 | 1,322 | -7 | -0.5% | 5,200 |
| 2016/12/02 | 1,319 | 1,348 | 1,310 | 1,329 | +19 | +1.5% | 14,600 |
| 2016/12/01 | 1,302 | 1,311 | 1,300 | 1,310 | +9 | +0.7% | 5,800 |
| 2016/11/30 | 1,309 | 1,309 | 1,298 | 1,301 | -8 | -0.6% | 4,000 |
| 2016/11/29 | 1,309 | 1,309 | 1,300 | 1,309 | +16 | +1.2% | 1,800 |
| 2016/11/28 | 1,297 | 1,309 | 1,285 | 1,293 | +8 | +0.6% | 5,000 |
| 2016/11/25 | 1,276 | 1,291 | 1,273 | 1,285 | +15 | +1.2% | 4,500 |
| 2016/11/24 | 1,280 | 1,280 | 1,268 | 1,270 | +2 | +0.2% | 3,200 |
| 2016/11/22 | 1,278 | 1,278 | 1,261 | 1,268 | +6 | +0.5% | 1,600 |
| 2016/11/21 | 1,250 | 1,276 | 1,250 | 1,262 | +12 | +1% | 4,300 |
| 2016/11/18 | 1,250 | 1,260 | 1,241 | 1,250 | +15 | +1.2% | 6,500 |
| 2016/11/17 | 1,240 | 1,248 | 1,235 | 1,235 | -8 | -0.6% | 4,500 |
| 2016/11/16 | 1,243 | 1,246 | 1,235 | 1,243 | ±0 | ±0% | 4,100 |
| 2016/11/15 | 1,258 | 1,258 | 1,241 | 1,243 | -16 | -1.3% | 3,000 |
| 2016/11/14 | 1,235 | 1,263 | 1,235 | 1,259 | +24 | +1.9% | 3,300 |
| 2016/11/11 | 1,239 | 1,252 | 1,225 | 1,235 | -64 | -4.9% | 22,800 |
| 2016/11/10 | 1,262 | 1,309 | 1,262 | 1,299 | +49 | +3.9% | 4,200 |
| 2016/11/09 | 1,295 | 1,309 | 1,240 | 1,250 | -43 | -3.3% | 8,000 |
| 2016/11/08 | 1,303 | 1,303 | 1,275 | 1,293 | +4 | +0.3% | 1,300 |
| 2016/11/07 | 1,288 | 1,289 | 1,288 | 1,289 | +1 | +0.1% | 900 |
2101～
2150
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
