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 |
|---|---|---|---|---|---|---|---|
| 2018/12/14 | 3,050 | 3,065 | 3,005 | 3,040 | -65 | -2.1% | 55,800 |
| 2018/12/13 | 3,105 | 3,115 | 3,055 | 3,105 | +30 | +1% | 28,200 |
| 2018/12/12 | 3,085 | 3,090 | 3,060 | 3,075 | +60 | +2% | 20,300 |
| 2018/12/11 | 3,185 | 3,185 | 3,010 | 3,015 | -150 | -4.7% | 28,200 |
| 2018/12/10 | 3,265 | 3,265 | 3,160 | 3,165 | -30 | -0.9% | 24,400 |
| 2018/12/07 | 3,230 | 3,255 | 3,185 | 3,195 | -20 | -0.6% | 30,600 |
| 2018/12/06 | 3,240 | 3,265 | 3,195 | 3,215 | -40 | -1.2% | 32,400 |
| 2018/12/05 | 3,250 | 3,295 | 3,230 | 3,255 | -25 | -0.8% | 26,200 |
| 2018/12/04 | 3,450 | 3,450 | 3,275 | 3,280 | -110 | -3.2% | 37,900 |
| 2018/12/03 | 3,310 | 3,415 | 3,300 | 3,390 | +150 | +4.6% | 40,200 |
| 2018/11/30 | 3,175 | 3,240 | 3,140 | 3,240 | +60 | +1.9% | 33,900 |
| 2018/11/29 | 3,230 | 3,260 | 3,165 | 3,180 | +20 | +0.6% | 30,100 |
| 2018/11/28 | 3,175 | 3,175 | 3,130 | 3,160 | +20 | +0.6% | 28,100 |
| 2018/11/27 | 3,065 | 3,150 | 3,010 | 3,140 | +130 | +4.3% | 42,300 |
| 2018/11/26 | 3,010 | 3,050 | 3,010 | 3,010 | +5 | +0.2% | 22,900 |
| 2018/11/22 | 3,020 | 3,040 | 2,993 | 3,005 | -5 | -0.2% | 25,900 |
| 2018/11/21 | 2,974 | 3,025 | 2,974 | 3,010 | -10 | -0.3% | 35,700 |
| 2018/11/20 | 3,005 | 3,040 | 2,988 | 3,020 | -40 | -1.3% | 28,000 |
| 2018/11/19 | 3,015 | 3,080 | 3,015 | 3,060 | +35 | +1.2% | 25,100 |
| 2018/11/16 | 3,130 | 3,130 | 3,015 | 3,025 | -110 | -3.5% | 36,600 |
| 2018/11/15 | 3,150 | 3,150 | 3,105 | 3,135 | -15 | -0.5% | 24,400 |
| 2018/11/14 | 3,145 | 3,195 | 3,115 | 3,150 | +25 | +0.8% | 28,300 |
| 2018/11/13 | 3,200 | 3,200 | 3,115 | 3,125 | -120 | -3.7% | 33,200 |
| 2018/11/12 | 3,280 | 3,310 | 3,215 | 3,245 | -25 | -0.8% | 21,900 |
| 2018/11/09 | 3,205 | 3,320 | 3,195 | 3,270 | -135 | -4% | 67,000 |
| 2018/11/08 | 3,410 | 3,440 | 3,365 | 3,405 | +90 | +2.7% | 35,200 |
| 2018/11/07 | 3,350 | 3,380 | 3,300 | 3,315 | -30 | -0.9% | 32,700 |
| 2018/11/06 | 3,320 | 3,375 | 3,320 | 3,345 | +15 | +0.5% | 17,000 |
| 2018/11/05 | 3,290 | 3,335 | 3,240 | 3,330 | -5 | -0.1% | 31,400 |
| 2018/11/02 | 3,220 | 3,335 | 3,220 | 3,335 | +85 | +2.6% | 31,000 |
| 2018/11/01 | 3,300 | 3,300 | 3,235 | 3,250 | -30 | -0.9% | 34,600 |
| 2018/10/31 | 3,280 | 3,320 | 3,265 | 3,280 | +50 | +1.5% | 45,500 |
| 2018/10/30 | 3,250 | 3,280 | 3,175 | 3,230 | -25 | -0.8% | 143,600 |
| 2018/10/29 | 3,265 | 3,320 | 3,250 | 3,255 | -10 | -0.3% | 41,500 |
| 2018/10/26 | 3,355 | 3,390 | 3,215 | 3,265 | -90 | -2.7% | 53,300 |
| 2018/10/25 | 3,375 | 3,390 | 3,325 | 3,355 | -80 | -2.3% | 41,600 |
| 2018/10/24 | 3,380 | 3,450 | 3,345 | 3,435 | +55 | +1.6% | 38,400 |
| 2018/10/23 | 3,490 | 3,490 | 3,375 | 3,380 | -115 | -3.3% | 30,800 |
| 2018/10/22 | 3,440 | 3,520 | 3,405 | 3,495 | +10 | +0.3% | 27,900 |
| 2018/10/19 | 3,435 | 3,510 | 3,425 | 3,485 | +5 | +0.1% | 29,900 |
| 2018/10/18 | 3,575 | 3,575 | 3,465 | 3,480 | -95 | -2.7% | 22,300 |
| 2018/10/17 | 3,605 | 3,630 | 3,555 | 3,575 | +10 | +0.3% | 39,000 |
| 2018/10/16 | 3,495 | 3,590 | 3,495 | 3,565 | +45 | +1.3% | 37,200 |
| 2018/10/15 | 3,560 | 3,575 | 3,515 | 3,520 | -85 | -2.4% | 39,000 |
| 2018/10/12 | 3,510 | 3,635 | 3,490 | 3,605 | +95 | +2.7% | 44,000 |
| 2018/10/11 | 3,500 | 3,550 | 3,480 | 3,510 | -125 | -3.4% | 41,000 |
| 2018/10/10 | 3,675 | 3,710 | 3,605 | 3,635 | -45 | -1.2% | 28,400 |
| 2018/10/09 | 3,760 | 3,765 | 3,665 | 3,680 | -85 | -2.3% | 42,200 |
| 2018/10/05 | 3,775 | 3,795 | 3,740 | 3,765 | -65 | -1.7% | 22,000 |
| 2018/10/04 | 3,765 | 3,840 | 3,745 | 3,830 | +70 | +1.9% | 27,600 |
1601～
1650
件表示中 / 6991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 | 377,000円 | +4.2% | +4.2% | 3.55% | 9.20倍 | 0.75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 | 303,000円 | +0.5% | -34.2% | 5.61% | 13.65倍 | 0.64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 |
| Ａｉロボティク | 637,000円 | +97.1% | +97.2% | 0.00% | 22.34倍 | 22.48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 |
| マンダム | 144,800円 | +10.7% | +91.7% | 2.76% | 23.26倍 | 0.94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 |
| 日農薬 | 84,300円 | +7.5% | +1.6% | 2.97% | 13.74倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
