ＺＡＣＲＯＳ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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,279 | 1,280 | 1,258 | 1,271 | -7 | -0.5% | 1,800 |
| 2004/08/04 | 1,280 | 1,315 | 1,257 | 1,278 | -57 | -4.3% | 3,100 |
| 2004/08/03 | 1,339 | 1,340 | 1,282 | 1,335 | -4 | -0.3% | 2,700 |
| 2004/08/02 | 1,399 | 1,399 | 1,299 | 1,339 | -31 | -2.3% | 3,300 |
| 2004/07/30 | 1,331 | 1,400 | 1,330 | 1,370 | +60 | +4.6% | 5,600 |
| 2004/07/29 | 1,280 | 1,312 | 1,280 | 1,310 | -10 | -0.8% | 1,300 |
| 2004/07/28 | 1,320 | 1,320 | 1,288 | 1,320 | ±0 | ±0% | 3,300 |
| 2004/07/27 | 1,347 | 1,347 | 1,320 | 1,320 | -30 | -2.2% | 2,300 |
| 2004/07/26 | 1,320 | 1,355 | 1,320 | 1,350 | +16 | +1.2% | 2,600 |
| 2004/07/23 | 1,381 | 1,399 | 1,334 | 1,334 | -46 | -3.3% | 10,000 |
| 2004/07/22 | 1,378 | 1,395 | 1,375 | 1,380 | +6 | +0.4% | 8,000 |
| 2004/07/21 | 1,358 | 1,378 | 1,355 | 1,374 | +33 | +2.5% | 6,700 |
| 2004/07/20 | 1,350 | 1,368 | 1,341 | 1,341 | +5 | +0.4% | 5,300 |
| 2004/07/16 | 1,318 | 1,353 | 1,318 | 1,336 | +19 | +1.4% | 20,600 |
| 2004/07/15 | 1,316 | 1,328 | 1,316 | 1,317 | +1 | +0.1% | 6,500 |
| 2004/07/14 | 1,320 | 1,327 | 1,316 | 1,316 | ±0 | ±0% | 5,900 |
| 2004/07/13 | 1,320 | 1,330 | 1,315 | 1,316 | +1 | +0.1% | 4,700 |
| 2004/07/12 | 1,292 | 1,317 | 1,292 | 1,315 | +25 | +1.9% | 2,500 |
| 2004/07/09 | 1,282 | 1,300 | 1,280 | 1,290 | +10 | +0.8% | 7,000 |
| 2004/07/08 | 1,279 | 1,300 | 1,279 | 1,280 | +5 | +0.4% | 4,600 |
| 2004/07/07 | 1,285 | 1,285 | 1,240 | 1,275 | -40 | -3% | 7,000 |
| 2004/07/06 | 1,309 | 1,315 | 1,285 | 1,315 | +6 | +0.5% | 6,000 |
| 2004/07/05 | 1,311 | 1,318 | 1,291 | 1,309 | -3 | -0.2% | 5,500 |
| 2004/07/02 | 1,320 | 1,320 | 1,302 | 1,312 | -3 | -0.2% | 7,200 |
| 2004/07/01 | 1,288 | 1,320 | 1,288 | 1,315 | ±0 | ±0% | 2,400 |
| 2004/06/30 | 1,279 | 1,315 | 1,279 | 1,315 | +37 | +2.9% | 7,700 |
| 2004/06/29 | 1,305 | 1,305 | 1,262 | 1,278 | -7 | -0.5% | 7,700 |
| 2004/06/28 | 1,268 | 1,285 | 1,262 | 1,285 | +17 | +1.3% | 7,400 |
| 2004/06/25 | 1,263 | 1,270 | 1,232 | 1,268 | +5 | +0.4% | 5,500 |
| 2004/06/24 | 1,240 | 1,263 | 1,240 | 1,263 | +8 | +0.6% | 1,600 |
| 2004/06/23 | 1,265 | 1,270 | 1,240 | 1,255 | -14 | -1.1% | 3,500 |
| 2004/06/22 | 1,269 | 1,269 | 1,250 | 1,269 | ±0 | ±0% | 5,000 |
| 2004/06/21 | 1,268 | 1,274 | 1,268 | 1,269 | +29 | +2.3% | 5,100 |
| 2004/06/18 | 1,267 | 1,279 | 1,233 | 1,240 | -27 | -2.1% | 6,800 |
| 2004/06/17 | 1,272 | 1,278 | 1,230 | 1,267 | -5 | -0.4% | 7,000 |
| 2004/06/16 | 1,268 | 1,282 | 1,268 | 1,272 | +4 | +0.3% | 3,600 |
| 2004/06/15 | 1,264 | 1,269 | 1,229 | 1,268 | +44 | +3.6% | 4,900 |
| 2004/06/14 | 1,265 | 1,288 | 1,219 | 1,224 | -40 | -3.2% | 5,600 |
| 2004/06/11 | 1,271 | 1,271 | 1,248 | 1,264 | -2 | -0.2% | 22,800 |
| 2004/06/10 | 1,269 | 1,269 | 1,250 | 1,266 | ±0 | ±0% | 4,000 |
| 2004/06/09 | 1,234 | 1,269 | 1,227 | 1,266 | -8 | -0.6% | 3,000 |
| 2004/06/08 | 1,246 | 1,274 | 1,229 | 1,274 | +29 | +2.3% | 2,800 |
| 2004/06/07 | 1,263 | 1,285 | 1,226 | 1,245 | -18 | -1.4% | 8,500 |
| 2004/06/04 | 1,211 | 1,265 | 1,204 | 1,263 | +33 | +2.7% | 4,900 |
| 2004/06/03 | 1,244 | 1,275 | 1,205 | 1,230 | -14 | -1.1% | 12,200 |
| 2004/06/02 | 1,267 | 1,295 | 1,244 | 1,244 | +17 | +1.4% | 8,900 |
| 2004/06/01 | 1,228 | 1,269 | 1,227 | 1,227 | ±0 | ±0% | 5,800 |
| 2004/05/31 | 1,220 | 1,249 | 1,210 | 1,227 | +24 | +2% | 6,500 |
| 2004/05/28 | 1,230 | 1,230 | 1,203 | 1,203 | +1 | +0.1% | 7,600 |
| 2004/05/27 | 1,215 | 1,230 | 1,186 | 1,202 | -94 | -7.3% | 19,700 |
5101～
5150
件表示中 / 6967件
類似銘柄と比較する
現在ご覧いただいている「ＺＡＣＲＯＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＺＡＣＲＯＳ | 363,000円 | +4.2% | +4.2% | 3.69% | 8.89倍 | 0.73倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| セ硝子 | 285,500円 | +0.5% | -34.2% | 5.95% | 12.87倍 | 0.61倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 日農薬 | 86,000円 | +7.5% | +1.6% | 2.91% | 14.02倍 | 0.87倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 136,500円 | +10.7% | +91.7% | 2.93% | 21.93倍 | 0.88倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| Ａｉロボティク | 551,000円 | +97.1% | +97.2% | 0.00% | 19.32倍 | 19.45倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
