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 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 4,050 | 4,065 | 4,020 | 4,025 | -15 | -0.4% | 45,600 |
| 2018/01/16 | 4,045 | 4,080 | 4,030 | 4,040 | +10 | +0.2% | 23,400 |
| 2018/01/15 | 4,055 | 4,095 | 4,020 | 4,030 | -20 | -0.5% | 33,100 |
| 2018/01/12 | 4,045 | 4,075 | 4,020 | 4,050 | -15 | -0.4% | 35,300 |
| 2018/01/11 | 4,110 | 4,115 | 4,050 | 4,065 | -50 | -1.2% | 26,600 |
| 2018/01/10 | 4,180 | 4,180 | 4,115 | 4,115 | -65 | -1.6% | 17,300 |
| 2018/01/09 | 4,190 | 4,195 | 4,155 | 4,180 | +20 | +0.5% | 19,100 |
| 2018/01/05 | 4,085 | 4,165 | 4,055 | 4,160 | +95 | +2.3% | 38,400 |
| 2018/01/04 | 4,070 | 4,085 | 4,020 | 4,065 | +60 | +1.5% | 43,600 |
| 2017/12/29 | 4,005 | 4,025 | 3,995 | 4,005 | +20 | +0.5% | 17,200 |
| 2017/12/28 | 4,015 | 4,050 | 3,975 | 3,985 | -35 | -0.9% | 22,900 |
| 2017/12/27 | 3,935 | 4,035 | 3,930 | 4,020 | +50 | +1.3% | 33,100 |
| 2017/12/26 | 3,990 | 4,040 | 3,955 | 3,970 | -5 | -0.1% | 22,700 |
| 2017/12/25 | 3,935 | 3,980 | 3,925 | 3,975 | +40 | +1% | 27,900 |
| 2017/12/22 | 3,890 | 3,945 | 3,890 | 3,935 | +60 | +1.5% | 28,400 |
| 2017/12/21 | 3,845 | 3,905 | 3,840 | 3,875 | +70 | +1.8% | 41,300 |
| 2017/12/20 | 3,800 | 3,820 | 3,785 | 3,805 | +20 | +0.5% | 17,100 |
| 2017/12/19 | 3,745 | 3,800 | 3,720 | 3,785 | +55 | +1.5% | 31,800 |
| 2017/12/18 | 3,720 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 35,000 |
| 2017/12/15 | 3,745 | 3,760 | 3,700 | 3,715 | -35 | -0.9% | 39,000 |
| 2017/12/14 | 3,755 | 3,770 | 3,735 | 3,750 | -5 | -0.1% | 37,300 |
| 2017/12/13 | 3,780 | 3,810 | 3,745 | 3,755 | -40 | -1.1% | 41,600 |
| 2017/12/12 | 3,775 | 3,815 | 3,770 | 3,795 | +25 | +0.7% | 49,600 |
| 2017/12/11 | 3,830 | 3,830 | 3,750 | 3,770 | -50 | -1.3% | 30,400 |
| 2017/12/08 | 3,755 | 3,840 | 3,755 | 3,820 | -5 | -0.1% | 51,600 |
| 2017/12/07 | 3,775 | 3,860 | 3,770 | 3,825 | +60 | +1.6% | 37,100 |
| 2017/12/06 | 3,865 | 3,865 | 3,765 | 3,765 | -100 | -2.6% | 30,600 |
| 2017/12/05 | 3,915 | 3,915 | 3,855 | 3,865 | -50 | -1.3% | 38,900 |
| 2017/12/04 | 3,935 | 3,980 | 3,910 | 3,915 | -25 | -0.6% | 52,400 |
| 2017/12/01 | 3,935 | 3,955 | 3,910 | 3,940 | -15 | -0.4% | 42,400 |
| 2017/11/30 | 3,940 | 3,980 | 3,930 | 3,955 | +15 | +0.4% | 47,000 |
| 2017/11/29 | 3,950 | 3,950 | 3,890 | 3,940 | +25 | +0.6% | 26,200 |
| 2017/11/28 | 3,950 | 3,955 | 3,905 | 3,915 | ±0 | ±0% | 34,400 |
| 2017/11/27 | 3,975 | 3,975 | 3,910 | 3,915 | -20 | -0.5% | 28,100 |
| 2017/11/24 | 3,940 | 3,990 | 3,905 | 3,935 | ±0 | ±0% | 39,700 |
| 2017/11/22 | 3,855 | 3,950 | 3,855 | 3,935 | +120 | +3.1% | 65,100 |
| 2017/11/21 | 3,760 | 3,840 | 3,760 | 3,815 | +85 | +2.3% | 42,500 |
| 2017/11/20 | 3,675 | 3,745 | 3,665 | 3,730 | +55 | +1.5% | 47,400 |
| 2017/11/17 | 3,750 | 3,765 | 3,665 | 3,675 | -60 | -1.6% | 73,000 |
| 2017/11/16 | 3,730 | 3,760 | 3,705 | 3,735 | -50 | -1.3% | 50,200 |
| 2017/11/15 | 3,750 | 3,805 | 3,725 | 3,785 | -15 | -0.4% | 82,000 |
| 2017/11/14 | 3,750 | 3,810 | 3,745 | 3,800 | +50 | +1.3% | 62,400 |
| 2017/11/13 | 3,700 | 3,760 | 3,665 | 3,750 | +45 | +1.2% | 84,700 |
| 2017/11/10 | 3,915 | 3,915 | 3,645 | 3,705 | -200 | -5.1% | 151,300 |
| 2017/11/09 | 3,910 | 3,960 | 3,865 | 3,905 | +25 | +0.6% | 43,000 |
| 2017/11/08 | 3,885 | 3,895 | 3,825 | 3,880 | +5 | +0.1% | 39,900 |
| 2017/11/07 | 3,840 | 3,880 | 3,800 | 3,875 | +30 | +0.8% | 57,700 |
| 2017/11/06 | 3,890 | 3,890 | 3,830 | 3,845 | -55 | -1.4% | 45,000 |
| 2017/11/02 | 3,915 | 3,935 | 3,865 | 3,900 | -15 | -0.4% | 34,900 |
| 2017/11/01 | 3,910 | 3,955 | 3,905 | 3,915 | +5 | +0.1% | 38,900 |
1801～
1850
件表示中 / 6964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 | 371,000円 | +4.2% | +4.2% | 3.61% | 9.12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 |
| 石原産 | 186,700円 | +1.2% | +11.5% | 5.36% | 7.76倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| セ硝子 | 286,000円 | +0.5% | -34.2% | 5.94% | 12.89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 | 81,000円 | +7.5% | +1.6% | 3.09% | 13.21倍 | 0.82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 | 132,400円 | +10.7% | +91.7% | 3.02% | 21.27倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
