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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/31 | 3,905 | 3,960 | 3,905 | 3,910 | +30 | +0.8% | 58,000 |
| 2017/10/30 | 3,830 | 3,895 | 3,830 | 3,880 | +15 | +0.4% | 128,800 |
| 2017/10/27 | 3,830 | 3,885 | 3,830 | 3,865 | +20 | +0.5% | 50,100 |
| 2017/10/26 | 3,825 | 3,855 | 3,780 | 3,845 | +25 | +0.7% | 43,600 |
| 2017/10/25 | 3,760 | 3,890 | 3,750 | 3,820 | +65 | +1.7% | 142,700 |
| 2017/10/24 | 3,735 | 3,760 | 3,730 | 3,755 | +20 | +0.5% | 46,500 |
| 2017/10/23 | 3,740 | 3,755 | 3,725 | 3,735 | +55 | +1.5% | 43,600 |
| 2017/10/20 | 3,660 | 3,715 | 3,655 | 3,680 | -15 | -0.4% | 40,200 |
| 2017/10/19 | 3,720 | 3,745 | 3,695 | 3,695 | -55 | -1.5% | 48,600 |
| 2017/10/18 | 3,775 | 3,775 | 3,735 | 3,750 | -25 | -0.7% | 27,300 |
| 2017/10/17 | 3,745 | 3,790 | 3,735 | 3,775 | ±0 | ±0% | 42,700 |
| 2017/10/16 | 3,770 | 3,790 | 3,735 | 3,775 | +5 | +0.1% | 34,500 |
| 2017/10/13 | 3,730 | 3,780 | 3,690 | 3,770 | +55 | +1.5% | 49,500 |
| 2017/10/12 | 3,730 | 3,755 | 3,690 | 3,715 | -5 | -0.1% | 50,500 |
| 2017/10/11 | 3,780 | 3,780 | 3,715 | 3,720 | -20 | -0.5% | 43,700 |
| 2017/10/10 | 3,700 | 3,750 | 3,675 | 3,740 | ±0 | ±0% | 60,000 |
| 2017/10/06 | 3,735 | 3,755 | 3,725 | 3,740 | +5 | +0.1% | 27,300 |
| 2017/10/05 | 3,780 | 3,785 | 3,715 | 3,735 | -65 | -1.7% | 50,500 |
| 2017/10/04 | 3,860 | 3,875 | 3,785 | 3,800 | -40 | -1% | 48,000 |
| 2017/10/03 | 3,850 | 3,870 | 3,780 | 3,840 | +5 | +0.1% | 64,100 |
| 2017/10/02 | 3,855 | 3,855 | 3,815 | 3,835 | +35 | +0.9% | 36,900 |
| 2017/09/29 | 3,770 | 3,855 | 3,750 | 3,800 | +35 | +0.9% | 91,700 |
1851～
1900
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% | 13.76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 | 0.84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
