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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 3,225 | 3,225 | 3,115 | 3,130 | +45 | +1.5% | 35,100 |
| 2015/09/10 | 3,065 | 3,120 | 3,020 | 3,085 | -40 | -1.3% | 14,600 |
| 2015/09/09 | 3,095 | 3,125 | 3,035 | 3,125 | +180 | +6.1% | 16,800 |
| 2015/09/08 | 3,015 | 3,065 | 2,944 | 2,945 | -65 | -2.2% | 14,700 |
| 2015/09/07 | 3,025 | 3,085 | 2,976 | 3,010 | -50 | -1.6% | 16,300 |
| 2015/09/04 | 3,075 | 3,130 | 3,010 | 3,060 | +25 | +0.8% | 32,300 |
| 2015/09/03 | 3,040 | 3,090 | 3,025 | 3,035 | +15 | +0.5% | 13,300 |
| 2015/09/02 | 3,100 | 3,160 | 3,010 | 3,020 | -130 | -4.1% | 26,800 |
| 2015/09/01 | 3,315 | 3,330 | 3,145 | 3,150 | -210 | -6.3% | 28,500 |
| 2015/08/31 | 3,310 | 3,390 | 3,260 | 3,360 | +70 | +2.1% | 20,900 |
| 2015/08/28 | 3,330 | 3,335 | 3,275 | 3,290 | +70 | +2.2% | 12,900 |
| 2015/08/27 | 3,190 | 3,275 | 3,160 | 3,220 | +125 | +4% | 27,400 |
| 2015/08/26 | 3,075 | 3,185 | 3,060 | 3,095 | +20 | +0.7% | 48,300 |
| 2015/08/25 | 3,115 | 3,235 | 3,065 | 3,075 | -140 | -4.4% | 35,700 |
| 2015/08/24 | 3,385 | 3,480 | 3,200 | 3,215 | -285 | -8.1% | 47,000 |
| 2015/08/21 | 3,605 | 3,620 | 3,500 | 3,500 | -175 | -4.8% | 22,200 |
| 2015/08/20 | 3,750 | 3,755 | 3,675 | 3,675 | -75 | -2% | 12,700 |
| 2015/08/19 | 3,785 | 3,820 | 3,750 | 3,750 | -75 | -2% | 14,400 |
| 2015/08/18 | 3,825 | 3,860 | 3,805 | 3,825 | +15 | +0.4% | 16,700 |
| 2015/08/17 | 3,770 | 3,820 | 3,740 | 3,810 | +35 | +0.9% | 19,400 |
| 2015/08/14 | 3,780 | 3,820 | 3,750 | 3,775 | -25 | -0.7% | 10,700 |
| 2015/08/13 | 3,775 | 3,820 | 3,745 | 3,800 | -5 | -0.1% | 16,700 |
| 2015/08/12 | 3,810 | 3,850 | 3,800 | 3,805 | -35 | -0.9% | 13,400 |
| 2015/08/11 | 3,850 | 3,875 | 3,810 | 3,840 | -5 | -0.1% | 20,100 |
| 2015/08/10 | 3,770 | 3,850 | 3,745 | 3,845 | +85 | +2.3% | 63,700 |
| 2015/08/07 | 3,500 | 3,760 | 3,495 | 3,760 | +330 | +9.6% | 103,700 |
| 2015/08/06 | 3,550 | 3,550 | 3,420 | 3,430 | -85 | -2.4% | 58,300 |
| 2015/08/05 | 3,480 | 3,545 | 3,480 | 3,515 | +40 | +1.2% | 29,700 |
| 2015/08/04 | 3,480 | 3,500 | 3,450 | 3,475 | +10 | +0.3% | 25,900 |
| 2015/08/03 | 3,465 | 3,480 | 3,430 | 3,465 | -10 | -0.3% | 20,100 |
| 2015/07/31 | 3,500 | 3,535 | 3,470 | 3,475 | -5 | -0.1% | 29,900 |
| 2015/07/30 | 3,475 | 3,545 | 3,470 | 3,480 | +40 | +1.2% | 9,700 |
| 2015/07/29 | 3,485 | 3,485 | 3,425 | 3,440 | -20 | -0.6% | 21,000 |
| 2015/07/28 | 3,440 | 3,505 | 3,420 | 3,460 | -15 | -0.4% | 32,500 |
| 2015/07/27 | 3,555 | 3,555 | 3,460 | 3,475 | -90 | -2.5% | 23,800 |
| 2015/07/24 | 3,585 | 3,595 | 3,550 | 3,565 | -10 | -0.3% | 47,400 |
| 2015/07/23 | 3,610 | 3,615 | 3,550 | 3,575 | -35 | -1% | 30,500 |
| 2015/07/22 | 3,635 | 3,640 | 3,595 | 3,610 | -60 | -1.6% | 31,600 |
| 2015/07/21 | 3,600 | 3,675 | 3,600 | 3,670 | +35 | +1% | 24,100 |
| 2015/07/17 | 3,630 | 3,635 | 3,600 | 3,635 | +5 | +0.1% | 11,400 |
| 2015/07/16 | 3,695 | 3,695 | 3,605 | 3,630 | -65 | -1.8% | 29,800 |
| 2015/07/15 | 3,620 | 3,695 | 3,605 | 3,695 | +80 | +2.2% | 25,500 |
| 2015/07/14 | 3,585 | 3,630 | 3,570 | 3,615 | +75 | +2.1% | 26,700 |
| 2015/07/13 | 3,500 | 3,570 | 3,490 | 3,540 | +85 | +2.5% | 31,600 |
| 2015/07/10 | 3,520 | 3,555 | 3,450 | 3,455 | -95 | -2.7% | 48,300 |
| 2015/07/09 | 3,510 | 3,550 | 3,435 | 3,550 | -40 | -1.1% | 63,000 |
| 2015/07/08 | 3,650 | 3,660 | 3,590 | 3,590 | -60 | -1.6% | 53,800 |
| 2015/07/07 | 3,700 | 3,705 | 3,645 | 3,650 | +15 | +0.4% | 34,500 |
| 2015/07/06 | 3,680 | 3,685 | 3,630 | 3,635 | -70 | -1.9% | 40,900 |
| 2015/07/03 | 3,700 | 3,725 | 3,670 | 3,705 | -5 | -0.1% | 32,600 |
2401～
2450
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
