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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 3,950 | 4,130 | 3,945 | 4,080 | +120 | +3% | 56,900 |
| 2018/05/11 | 3,740 | 3,975 | 3,700 | 3,960 | +320 | +8.8% | 92,800 |
| 2018/05/10 | 3,635 | 3,645 | 3,590 | 3,640 | +30 | +0.8% | 29,200 |
| 2018/05/09 | 3,655 | 3,655 | 3,590 | 3,610 | -25 | -0.7% | 38,300 |
| 2018/05/08 | 3,660 | 3,660 | 3,625 | 3,635 | +10 | +0.3% | 33,900 |
| 2018/05/07 | 3,660 | 3,660 | 3,615 | 3,625 | -35 | -1% | 17,800 |
| 2018/05/02 | 3,720 | 3,720 | 3,655 | 3,660 | -25 | -0.7% | 21,000 |
| 2018/05/01 | 3,705 | 3,715 | 3,675 | 3,685 | -30 | -0.8% | 12,700 |
| 2018/04/27 | 3,730 | 3,730 | 3,665 | 3,715 | +10 | +0.3% | 35,600 |
| 2018/04/26 | 3,730 | 3,730 | 3,670 | 3,705 | ±0 | ±0% | 20,100 |
| 2018/04/25 | 3,710 | 3,710 | 3,685 | 3,705 | ±0 | ±0% | 23,500 |
| 2018/04/24 | 3,715 | 3,725 | 3,685 | 3,705 | -10 | -0.3% | 26,900 |
| 2018/04/23 | 3,785 | 3,790 | 3,705 | 3,715 | -65 | -1.7% | 13,400 |
| 2018/04/20 | 3,825 | 3,825 | 3,765 | 3,780 | -30 | -0.8% | 13,300 |
| 2018/04/19 | 3,750 | 3,845 | 3,710 | 3,810 | +85 | +2.3% | 31,600 |
| 2018/04/18 | 3,715 | 3,760 | 3,705 | 3,725 | +10 | +0.3% | 9,700 |
| 2018/04/17 | 3,755 | 3,755 | 3,700 | 3,715 | -45 | -1.2% | 8,400 |
| 2018/04/16 | 3,725 | 3,770 | 3,700 | 3,760 | +55 | +1.5% | 14,600 |
| 2018/04/13 | 3,685 | 3,720 | 3,665 | 3,705 | +55 | +1.5% | 19,800 |
| 2018/04/12 | 3,700 | 3,710 | 3,645 | 3,650 | -45 | -1.2% | 24,300 |
| 2018/04/11 | 3,715 | 3,730 | 3,660 | 3,695 | -20 | -0.5% | 20,500 |
| 2018/04/10 | 3,690 | 3,745 | 3,675 | 3,715 | +25 | +0.7% | 22,600 |
| 2018/04/09 | 3,665 | 3,700 | 3,625 | 3,690 | +5 | +0.1% | 27,500 |
| 2018/04/06 | 3,745 | 3,755 | 3,685 | 3,685 | -30 | -0.8% | 20,700 |
| 2018/04/05 | 3,720 | 3,735 | 3,665 | 3,715 | +30 | +0.8% | 29,400 |
| 2018/04/04 | 3,705 | 3,705 | 3,615 | 3,685 | +10 | +0.3% | 41,700 |
| 2018/04/03 | 3,670 | 3,730 | 3,655 | 3,675 | -35 | -0.9% | 20,200 |
| 2018/04/02 | 3,790 | 3,790 | 3,705 | 3,710 | -55 | -1.5% | 13,900 |
| 2018/03/30 | 3,795 | 3,805 | 3,730 | 3,765 | +15 | +0.4% | 22,200 |
| 2018/03/29 | 3,800 | 3,800 | 3,690 | 3,750 | -25 | -0.7% | 28,600 |
| 2018/03/28 | 3,705 | 3,780 | 3,655 | 3,775 | +20 | +0.5% | 17,700 |
| 2018/03/27 | 3,615 | 3,755 | 3,610 | 3,755 | +170 | +4.7% | 36,900 |
| 2018/03/26 | 3,540 | 3,585 | 3,500 | 3,585 | +25 | +0.7% | 30,600 |
| 2018/03/23 | 3,680 | 3,695 | 3,560 | 3,560 | -180 | -4.8% | 28,300 |
| 2018/03/22 | 3,745 | 3,755 | 3,715 | 3,740 | ±0 | ±0% | 10,500 |
| 2018/03/20 | 3,720 | 3,740 | 3,680 | 3,740 | +10 | +0.3% | 14,700 |
| 2018/03/19 | 3,760 | 3,775 | 3,690 | 3,730 | +20 | +0.5% | 22,900 |
| 2018/03/16 | 3,775 | 3,775 | 3,710 | 3,710 | -65 | -1.7% | 17,500 |
| 2018/03/15 | 3,805 | 3,805 | 3,735 | 3,775 | -15 | -0.4% | 13,400 |
| 2018/03/14 | 3,750 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 12,700 |
| 2018/03/13 | 3,830 | 3,830 | 3,745 | 3,790 | -40 | -1% | 26,900 |
| 2018/03/12 | 3,820 | 3,840 | 3,765 | 3,830 | +65 | +1.7% | 22,000 |
| 2018/03/09 | 3,780 | 3,810 | 3,725 | 3,765 | +35 | +0.9% | 31,400 |
| 2018/03/08 | 3,810 | 3,810 | 3,710 | 3,730 | -25 | -0.7% | 13,700 |
| 2018/03/07 | 3,760 | 3,820 | 3,715 | 3,755 | -25 | -0.7% | 23,500 |
| 2018/03/06 | 3,800 | 3,815 | 3,725 | 3,780 | ±0 | ±0% | 46,500 |
| 2018/03/05 | 3,675 | 3,795 | 3,665 | 3,780 | +105 | +2.9% | 80,800 |
| 2018/03/02 | 3,640 | 3,685 | 3,590 | 3,675 | -35 | -0.9% | 62,200 |
| 2018/03/01 | 3,710 | 3,730 | 3,635 | 3,710 | ±0 | ±0% | 74,100 |
| 2018/02/28 | 3,680 | 3,740 | 3,680 | 3,710 | +55 | +1.5% | 50,700 |
1751～
1800
件表示中 / 6992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 | 381,500円 | +4.2% | +4.2% | 3.51% | 9.31倍 | 0.76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 | 305,500円 | +0.5% | -34.2% | 5.56% | 13.77倍 | 0.65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 | 669,000円 | +97.1% | +97.2% | 0.00% | 23.46倍 | 23.61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 | 144,900円 | +10.7% | +91.7% | 2.76% | 23.28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 | 83,600円 | +7.5% | +1.6% | 2.99% | 13.63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
