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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 3,690 | 3,770 | 3,670 | 3,765 | +75 | +2% | 33,200 |
| 2017/09/27 | 3,665 | 3,710 | 3,635 | 3,690 | ±0 | ±0% | 45,000 |
| 2017/09/26 | 3,710 | 3,745 | 3,650 | 3,690 | -40 | -1.1% | 73,700 |
| 2017/09/25 | 3,785 | 3,790 | 3,700 | 3,730 | -15 | -0.4% | 64,000 |
| 2017/09/22 | 3,920 | 3,920 | 3,735 | 3,745 | -210 | -5.3% | 90,000 |
| 2017/09/21 | 3,965 | 4,110 | 3,925 | 3,955 | +200 | +5.3% | 293,600 |
| 2017/09/20 | 3,760 | 3,810 | 3,750 | 3,755 | -35 | -0.9% | 57,100 |
| 2017/09/19 | 3,795 | 3,810 | 3,745 | 3,790 | -5 | -0.1% | 53,100 |
| 2017/09/15 | 3,780 | 3,805 | 3,760 | 3,795 | +15 | +0.4% | 86,900 |
| 2017/09/14 | 3,840 | 3,840 | 3,765 | 3,780 | -25 | -0.7% | 61,500 |
| 2017/09/13 | 3,800 | 3,835 | 3,800 | 3,805 | ±0 | ±0% | 33,100 |
| 2017/09/12 | 3,875 | 3,875 | 3,795 | 3,805 | -20 | -0.5% | 43,100 |
| 2017/09/11 | 3,850 | 3,865 | 3,815 | 3,825 | +10 | +0.3% | 40,300 |
| 2017/09/08 | 3,820 | 3,865 | 3,805 | 3,815 | -30 | -0.8% | 54,300 |
| 2017/09/07 | 3,845 | 3,900 | 3,805 | 3,845 | -10 | -0.3% | 54,200 |
| 2017/09/06 | 3,770 | 3,855 | 3,745 | 3,855 | +55 | +1.4% | 42,000 |
| 2017/09/05 | 3,880 | 3,890 | 3,800 | 3,800 | -80 | -2.1% | 46,000 |
| 2017/09/04 | 3,910 | 3,985 | 3,865 | 3,880 | -65 | -1.6% | 42,200 |
| 2017/09/01 | 3,950 | 3,955 | 3,880 | 3,945 | +50 | +1.3% | 30,900 |
| 2017/08/31 | 3,915 | 3,950 | 3,890 | 3,895 | +15 | +0.4% | 35,800 |
| 2017/08/30 | 3,845 | 3,920 | 3,805 | 3,880 | +20 | +0.5% | 101,300 |
| 2017/08/29 | 3,825 | 3,870 | 3,825 | 3,860 | +10 | +0.3% | 39,700 |
| 2017/08/28 | 3,740 | 3,855 | 3,740 | 3,850 | +90 | +2.4% | 51,600 |
| 2017/08/25 | 3,760 | 3,775 | 3,715 | 3,760 | +25 | +0.7% | 41,900 |
| 2017/08/24 | 3,675 | 3,770 | 3,670 | 3,735 | +50 | +1.4% | 35,400 |
| 2017/08/23 | 3,740 | 3,775 | 3,670 | 3,685 | -55 | -1.5% | 47,500 |
| 2017/08/22 | 3,625 | 3,765 | 3,625 | 3,740 | +140 | +3.9% | 69,100 |
| 2017/08/21 | 3,565 | 3,620 | 3,565 | 3,600 | +35 | +1% | 31,400 |
| 2017/08/18 | 3,580 | 3,600 | 3,550 | 3,565 | -85 | -2.3% | 45,500 |
| 2017/08/17 | 3,615 | 3,655 | 3,600 | 3,650 | +55 | +1.5% | 32,100 |
| 2017/08/16 | 3,565 | 3,645 | 3,565 | 3,595 | -10 | -0.3% | 33,100 |
| 2017/08/15 | 3,625 | 3,635 | 3,560 | 3,605 | -15 | -0.4% | 72,100 |
| 2017/08/14 | 3,625 | 3,720 | 3,570 | 3,620 | -15 | -0.4% | 108,300 |
| 2017/08/10 | 3,565 | 3,695 | 3,550 | 3,635 | +310 | +9.3% | 191,300 |
| 2017/08/09 | 3,380 | 3,435 | 3,280 | 3,325 | -55 | -1.6% | 39,600 |
| 2017/08/08 | 3,390 | 3,405 | 3,360 | 3,380 | -5 | -0.1% | 32,700 |
| 2017/08/07 | 3,375 | 3,385 | 3,350 | 3,385 | +40 | +1.2% | 21,600 |
| 2017/08/04 | 3,355 | 3,360 | 3,305 | 3,345 | -10 | -0.3% | 27,000 |
| 2017/08/03 | 3,335 | 3,355 | 3,310 | 3,355 | +20 | +0.6% | 35,300 |
| 2017/08/02 | 3,330 | 3,340 | 3,285 | 3,335 | +35 | +1.1% | 24,900 |
| 2017/08/01 | 3,270 | 3,305 | 3,265 | 3,300 | +10 | +0.3% | 22,000 |
| 2017/07/31 | 3,250 | 3,300 | 3,245 | 3,290 | +10 | +0.3% | 57,600 |
| 2017/07/28 | 3,280 | 3,290 | 3,255 | 3,280 | -20 | -0.6% | 43,100 |
| 2017/07/27 | 3,300 | 3,340 | 3,275 | 3,300 | -10 | -0.3% | 43,000 |
| 2017/07/26 | 3,330 | 3,340 | 3,285 | 3,310 | -30 | -0.9% | 26,400 |
| 2017/07/25 | 3,380 | 3,385 | 3,310 | 3,340 | -30 | -0.9% | 32,700 |
| 2017/07/24 | 3,365 | 3,370 | 3,330 | 3,370 | -20 | -0.6% | 37,800 |
| 2017/07/21 | 3,370 | 3,410 | 3,365 | 3,390 | +20 | +0.6% | 28,400 |
| 2017/07/20 | 3,350 | 3,380 | 3,350 | 3,370 | +20 | +0.6% | 20,500 |
| 2017/07/19 | 3,320 | 3,360 | 3,315 | 3,350 | +15 | +0.4% | 34,000 |
1901～
1950
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
