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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 3,350 | 3,360 | 3,330 | 3,340 | -40 | -1.2% | 37,500 |
| 2017/07/05 | 3,390 | 3,395 | 3,335 | 3,380 | -40 | -1.2% | 62,000 |
| 2017/07/04 | 3,545 | 3,545 | 3,410 | 3,420 | -120 | -3.4% | 52,000 |
| 2017/07/03 | 3,540 | 3,565 | 3,510 | 3,540 | +15 | +0.4% | 59,400 |
| 2017/06/30 | 3,525 | 3,550 | 3,490 | 3,525 | -40 | -1.1% | 39,900 |
| 2017/06/29 | 3,575 | 3,575 | 3,540 | 3,565 | +10 | +0.3% | 48,100 |
| 2017/06/28 | 3,515 | 3,575 | 3,515 | 3,555 | -10 | -0.3% | 51,200 |
| 2017/06/27 | 3,535 | 3,575 | 3,530 | 3,565 | +30 | +0.8% | 35,400 |
| 2017/06/26 | 3,425 | 3,545 | 3,425 | 3,535 | +110 | +3.2% | 47,100 |
| 2017/06/23 | 3,440 | 3,440 | 3,400 | 3,425 | ±0 | ±0% | 37,300 |
| 2017/06/22 | 3,450 | 3,450 | 3,400 | 3,425 | +5 | +0.1% | 59,300 |
| 2017/06/21 | 3,415 | 3,480 | 3,400 | 3,420 | -5 | -0.1% | 49,000 |
| 2017/06/20 | 3,400 | 3,430 | 3,380 | 3,425 | +25 | +0.7% | 63,000 |
| 2017/06/19 | 3,420 | 3,450 | 3,395 | 3,400 | -40 | -1.2% | 40,500 |
| 2017/06/16 | 3,420 | 3,455 | 3,400 | 3,440 | +10 | +0.3% | 57,100 |
| 2017/06/15 | 3,420 | 3,445 | 3,410 | 3,430 | +5 | +0.1% | 51,200 |
| 2017/06/14 | 3,435 | 3,450 | 3,410 | 3,425 | +20 | +0.6% | 38,100 |
| 2017/06/13 | 3,385 | 3,425 | 3,370 | 3,405 | -25 | -0.7% | 44,700 |
| 2017/06/12 | 3,380 | 3,435 | 3,370 | 3,430 | +15 | +0.4% | 34,000 |
| 2017/06/09 | 3,380 | 3,435 | 3,380 | 3,415 | ±0 | ±0% | 45,200 |
| 2017/06/08 | 3,385 | 3,475 | 3,375 | 3,415 | +10 | +0.3% | 71,600 |
| 2017/06/07 | 3,415 | 3,430 | 3,365 | 3,405 | -15 | -0.4% | 50,300 |
| 2017/06/06 | 3,470 | 3,470 | 3,415 | 3,420 | -25 | -0.7% | 24,700 |
| 2017/06/05 | 3,420 | 3,460 | 3,380 | 3,445 | -10 | -0.3% | 38,700 |
| 2017/06/02 | 3,415 | 3,480 | 3,400 | 3,455 | +45 | +1.3% | 40,900 |
| 2017/06/01 | 3,320 | 3,420 | 3,320 | 3,410 | +80 | +2.4% | 41,600 |
| 2017/05/31 | 3,300 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 44,000 |
| 2017/05/30 | 3,325 | 3,335 | 3,270 | 3,315 | -5 | -0.2% | 37,300 |
| 2017/05/29 | 3,240 | 3,355 | 3,240 | 3,320 | +85 | +2.6% | 67,300 |
| 2017/05/26 | 3,265 | 3,270 | 3,225 | 3,235 | -30 | -0.9% | 34,000 |
| 2017/05/25 | 3,245 | 3,280 | 3,225 | 3,265 | +10 | +0.3% | 52,700 |
| 2017/05/24 | 3,320 | 3,335 | 3,250 | 3,255 | -30 | -0.9% | 37,900 |
| 2017/05/23 | 3,335 | 3,345 | 3,270 | 3,285 | +45 | +1.4% | 57,900 |
| 2017/05/22 | 3,340 | 3,360 | 3,235 | 3,240 | -70 | -2.1% | 73,300 |
| 2017/05/19 | 3,265 | 3,325 | 3,240 | 3,310 | +45 | +1.4% | 46,900 |
| 2017/05/18 | 3,270 | 3,280 | 3,235 | 3,265 | -55 | -1.7% | 40,200 |
| 2017/05/17 | 3,325 | 3,335 | 3,300 | 3,320 | -20 | -0.6% | 30,600 |
| 2017/05/16 | 3,325 | 3,340 | 3,305 | 3,340 | ±0 | ±0% | 40,100 |
| 2017/05/15 | 3,370 | 3,385 | 3,310 | 3,340 | -25 | -0.7% | 58,200 |
| 2017/05/12 | 3,385 | 3,570 | 3,320 | 3,365 | -230 | -6.4% | 213,600 |
| 2017/05/11 | 3,550 | 3,645 | 3,535 | 3,595 | +50 | +1.4% | 67,100 |
| 2017/05/10 | 3,505 | 3,565 | 3,480 | 3,545 | +50 | +1.4% | 47,800 |
| 2017/05/09 | 3,500 | 3,550 | 3,470 | 3,495 | +10 | +0.3% | 87,100 |
| 2017/05/08 | 3,470 | 3,485 | 3,435 | 3,485 | +70 | +2% | 71,400 |
| 2017/05/02 | 3,280 | 3,470 | 3,280 | 3,415 | +155 | +4.8% | 89,700 |
| 2017/05/01 | 3,420 | 3,420 | 3,240 | 3,260 | -230 | -6.6% | 90,700 |
| 2017/04/28 | 3,535 | 3,535 | 3,475 | 3,490 | -25 | -0.7% | 27,700 |
| 2017/04/27 | 3,450 | 3,525 | 3,450 | 3,515 | +55 | +1.6% | 58,500 |
| 2017/04/26 | 3,455 | 3,465 | 3,430 | 3,460 | +40 | +1.2% | 48,900 |
| 2017/04/25 | 3,340 | 3,420 | 3,300 | 3,420 | +70 | +2.1% | 99,400 |
2001～
2050
件表示中 / 7035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 | 417,000円 | +4.2% | +4.2% | 3.21% | 10.11倍 | 0.83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 |
| ミルボン | 251,100円 | +1.9% | -25.7% | 3.50% | 27.05倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 日農薬 | 100,400円 | +9.0% | +3.0% | 2.49% | 15.71倍 | 1.02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 |
| 大日精 | 403,000円 | +2.0% | +5.6% | 4.32% | 11.28倍 | 0.54倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 383,500円 | +3.1% | +16.7% | 3.91% | 14.08倍 | 1.34倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
