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 |
|---|---|---|---|---|---|---|---|
| 2019/12/20 | 3,570 | 3,580 | 3,510 | 3,520 | -50 | -1.4% | 42,100 |
| 2019/12/19 | 3,560 | 3,580 | 3,540 | 3,570 | +10 | +0.3% | 17,900 |
| 2019/12/18 | 3,560 | 3,575 | 3,535 | 3,560 | -20 | -0.6% | 19,700 |
| 2019/12/17 | 3,535 | 3,580 | 3,520 | 3,580 | +75 | +2.1% | 33,300 |
| 2019/12/16 | 3,520 | 3,545 | 3,500 | 3,505 | -50 | -1.4% | 52,500 |
| 2019/12/13 | 3,565 | 3,600 | 3,545 | 3,555 | +60 | +1.7% | 53,600 |
| 2019/12/12 | 3,490 | 3,515 | 3,465 | 3,495 | +10 | +0.3% | 37,900 |
| 2019/12/11 | 3,540 | 3,540 | 3,485 | 3,485 | -55 | -1.6% | 29,700 |
| 2019/12/10 | 3,480 | 3,575 | 3,480 | 3,540 | +10 | +0.3% | 38,000 |
| 2019/12/09 | 3,550 | 3,560 | 3,500 | 3,530 | +10 | +0.3% | 39,700 |
| 2019/12/06 | 3,560 | 3,565 | 3,485 | 3,520 | -20 | -0.6% | 35,300 |
| 2019/12/05 | 3,545 | 3,585 | 3,525 | 3,540 | -10 | -0.3% | 23,600 |
| 2019/12/04 | 3,480 | 3,550 | 3,480 | 3,550 | +40 | +1.1% | 27,500 |
| 2019/12/03 | 3,495 | 3,530 | 3,465 | 3,510 | -20 | -0.6% | 28,500 |
| 2019/12/02 | 3,595 | 3,615 | 3,510 | 3,530 | ±0 | ±0% | 32,200 |
| 2019/11/29 | 3,500 | 3,530 | 3,455 | 3,530 | +30 | +0.9% | 29,000 |
| 2019/11/28 | 3,535 | 3,540 | 3,465 | 3,500 | -20 | -0.6% | 14,300 |
| 2019/11/27 | 3,520 | 3,540 | 3,500 | 3,520 | -10 | -0.3% | 22,100 |
| 2019/11/26 | 3,530 | 3,550 | 3,510 | 3,530 | +20 | +0.6% | 37,800 |
| 2019/11/25 | 3,490 | 3,515 | 3,475 | 3,510 | +40 | +1.2% | 26,800 |
| 2019/11/22 | 3,490 | 3,490 | 3,445 | 3,470 | -5 | -0.1% | 32,700 |
| 2019/11/21 | 3,510 | 3,515 | 3,425 | 3,475 | -15 | -0.4% | 44,400 |
| 2019/11/20 | 3,495 | 3,495 | 3,455 | 3,490 | -25 | -0.7% | 23,700 |
| 2019/11/19 | 3,530 | 3,530 | 3,480 | 3,515 | -40 | -1.1% | 23,000 |
| 2019/11/18 | 3,600 | 3,600 | 3,545 | 3,555 | -30 | -0.8% | 22,200 |
| 2019/11/15 | 3,570 | 3,595 | 3,545 | 3,585 | +45 | +1.3% | 35,600 |
| 2019/11/14 | 3,610 | 3,610 | 3,520 | 3,540 | -80 | -2.2% | 26,400 |
| 2019/11/13 | 3,615 | 3,635 | 3,600 | 3,620 | +15 | +0.4% | 26,500 |
| 2019/11/12 | 3,670 | 3,670 | 3,590 | 3,605 | -65 | -1.8% | 37,400 |
| 2019/11/11 | 3,680 | 3,700 | 3,635 | 3,670 | -10 | -0.3% | 34,500 |
| 2019/11/08 | 3,780 | 3,780 | 3,605 | 3,680 | -30 | -0.8% | 76,000 |
| 2019/11/07 | 3,715 | 3,730 | 3,660 | 3,710 | -50 | -1.3% | 47,100 |
| 2019/11/06 | 3,855 | 3,855 | 3,735 | 3,760 | -40 | -1.1% | 53,200 |
| 2019/11/05 | 3,840 | 3,850 | 3,770 | 3,800 | -25 | -0.7% | 45,800 |
| 2019/11/01 | 3,790 | 3,835 | 3,740 | 3,825 | -35 | -0.9% | 31,400 |
| 2019/10/31 | 3,875 | 3,915 | 3,805 | 3,860 | -15 | -0.4% | 42,500 |
| 2019/10/30 | 3,745 | 3,875 | 3,730 | 3,875 | +105 | +2.8% | 91,200 |
| 2019/10/29 | 3,765 | 3,795 | 3,760 | 3,770 | +60 | +1.6% | 66,300 |
| 2019/10/28 | 3,690 | 3,735 | 3,635 | 3,710 | +160 | +4.5% | 64,000 |
| 2019/10/25 | 3,565 | 3,565 | 3,515 | 3,550 | ±0 | ±0% | 51,300 |
| 2019/10/24 | 3,570 | 3,580 | 3,540 | 3,550 | ±0 | ±0% | 56,800 |
| 2019/10/23 | 3,535 | 3,575 | 3,500 | 3,550 | +85 | +2.5% | 53,800 |
| 2019/10/21 | 3,470 | 3,510 | 3,455 | 3,465 | -10 | -0.3% | 35,600 |
| 2019/10/18 | 3,455 | 3,530 | 3,450 | 3,475 | +35 | +1% | 36,600 |
| 2019/10/17 | 3,435 | 3,460 | 3,425 | 3,440 | +20 | +0.6% | 33,900 |
| 2019/10/16 | 3,450 | 3,475 | 3,405 | 3,420 | +20 | +0.6% | 39,100 |
| 2019/10/15 | 3,405 | 3,450 | 3,390 | 3,400 | +45 | +1.3% | 37,800 |
| 2019/10/11 | 3,360 | 3,370 | 3,315 | 3,355 | +20 | +0.6% | 23,200 |
| 2019/10/10 | 3,345 | 3,355 | 3,320 | 3,335 | +10 | +0.3% | 19,000 |
| 2019/10/09 | 3,275 | 3,335 | 3,260 | 3,325 | +15 | +0.5% | 21,700 |
1401～
1450
件表示中 / 7035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 | 417,000円 | +4.2% | +4.2% | 3.21% | 10.11倍 | 0.83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 |
| ミルボン | 251,100円 | +1.9% | -25.7% | 3.50% | 27.05倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 日農薬 | 100,400円 | +9.0% | +3.0% | 2.49% | 15.71倍 | 1.02倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 大日精 | 403,000円 | +2.0% | +5.6% | 4.32% | 11.28倍 | 0.54倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 383,500円 | +3.1% | +16.7% | 3.91% | 14.08倍 | 1.34倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
