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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 3,670 | 3,725 | 3,665 | 3,710 | +70 | +1.9% | 30,500 |
| 2015/07/01 | 3,680 | 3,710 | 3,635 | 3,640 | -60 | -1.6% | 48,300 |
| 2015/06/30 | 3,695 | 3,710 | 3,665 | 3,700 | +20 | +0.5% | 26,600 |
| 2015/06/29 | 3,680 | 3,710 | 3,645 | 3,680 | -85 | -2.3% | 44,900 |
| 2015/06/26 | 3,835 | 3,835 | 3,750 | 3,765 | -90 | -2.3% | 52,600 |
| 2015/06/25 | 3,875 | 3,885 | 3,830 | 3,855 | -60 | -1.5% | 27,800 |
| 2015/06/24 | 3,935 | 3,960 | 3,880 | 3,915 | -20 | -0.5% | 41,200 |
| 2015/06/23 | 3,820 | 3,955 | 3,800 | 3,935 | +120 | +3.1% | 68,000 |
| 2015/06/22 | 3,745 | 3,815 | 3,745 | 3,815 | +50 | +1.3% | 18,300 |
| 2015/06/19 | 3,750 | 3,795 | 3,720 | 3,765 | +40 | +1.1% | 36,100 |
| 2015/06/18 | 3,765 | 3,765 | 3,670 | 3,725 | -75 | -2% | 41,100 |
| 2015/06/17 | 3,795 | 3,815 | 3,780 | 3,800 | ±0 | ±0% | 24,400 |
| 2015/06/16 | 3,795 | 3,820 | 3,725 | 3,800 | ±0 | ±0% | 25,600 |
| 2015/06/15 | 3,780 | 3,815 | 3,755 | 3,800 | +5 | +0.1% | 15,800 |
| 2015/06/12 | 3,770 | 3,805 | 3,740 | 3,795 | +5 | +0.1% | 61,400 |
| 2015/06/11 | 3,840 | 3,840 | 3,775 | 3,790 | ±0 | ±0% | 28,000 |
| 2015/06/10 | 3,800 | 3,845 | 3,775 | 3,790 | +5 | +0.1% | 31,800 |
| 2015/06/09 | 3,845 | 3,845 | 3,780 | 3,785 | -55 | -1.4% | 23,400 |
| 2015/06/08 | 3,810 | 3,850 | 3,780 | 3,840 | +30 | +0.8% | 23,900 |
| 2015/06/05 | 3,795 | 3,830 | 3,765 | 3,810 | +70 | +1.9% | 43,000 |
| 2015/06/04 | 3,765 | 3,790 | 3,740 | 3,740 | -30 | -0.8% | 17,700 |
| 2015/06/03 | 3,780 | 3,790 | 3,730 | 3,770 | -15 | -0.4% | 70,300 |
| 2015/06/02 | 3,875 | 3,875 | 3,760 | 3,785 | -130 | -3.3% | 56,900 |
| 2015/06/01 | 3,870 | 3,925 | 3,870 | 3,915 | +15 | +0.4% | 17,000 |
| 2015/05/29 | 3,880 | 3,920 | 3,870 | 3,900 | +15 | +0.4% | 18,600 |
| 2015/05/28 | 3,895 | 3,920 | 3,865 | 3,885 | +30 | +0.8% | 11,800 |
| 2015/05/27 | 3,845 | 3,875 | 3,820 | 3,855 | -15 | -0.4% | 23,500 |
| 2015/05/26 | 3,880 | 3,905 | 3,840 | 3,870 | -10 | -0.3% | 16,400 |
| 2015/05/25 | 3,945 | 3,960 | 3,865 | 3,880 | -15 | -0.4% | 29,900 |
| 2015/05/22 | 3,985 | 3,985 | 3,880 | 3,895 | -85 | -2.1% | 22,200 |
| 2015/05/21 | 3,900 | 4,000 | 3,895 | 3,980 | +85 | +2.2% | 59,100 |
| 2015/05/20 | 3,910 | 3,940 | 3,860 | 3,895 | -15 | -0.4% | 23,000 |
| 2015/05/19 | 3,940 | 3,980 | 3,895 | 3,910 | -35 | -0.9% | 40,300 |
| 2015/05/18 | 3,870 | 3,950 | 3,865 | 3,945 | +85 | +2.2% | 32,500 |
| 2015/05/15 | 3,815 | 3,880 | 3,815 | 3,860 | +40 | +1% | 31,600 |
| 2015/05/14 | 3,785 | 3,885 | 3,740 | 3,820 | +25 | +0.7% | 56,900 |
| 2015/05/13 | 3,660 | 3,835 | 3,610 | 3,795 | +105 | +2.8% | 56,600 |
| 2015/05/12 | 3,700 | 3,710 | 3,675 | 3,690 | -25 | -0.7% | 33,900 |
| 2015/05/11 | 3,750 | 3,750 | 3,710 | 3,715 | +5 | +0.1% | 16,400 |
| 2015/05/08 | 3,685 | 3,750 | 3,660 | 3,710 | +25 | +0.7% | 31,000 |
| 2015/05/07 | 3,730 | 3,770 | 3,675 | 3,685 | -40 | -1.1% | 32,800 |
| 2015/05/01 | 3,755 | 3,765 | 3,685 | 3,725 | -50 | -1.3% | 50,000 |
| 2015/04/30 | 3,735 | 3,785 | 3,700 | 3,775 | +40 | +1.1% | 37,600 |
| 2015/04/28 | 3,720 | 3,770 | 3,720 | 3,735 | +25 | +0.7% | 20,900 |
| 2015/04/27 | 3,715 | 3,735 | 3,690 | 3,710 | -40 | -1.1% | 29,100 |
| 2015/04/24 | 3,735 | 3,775 | 3,705 | 3,750 | ±0 | ±0% | 25,700 |
| 2015/04/23 | 3,780 | 3,810 | 3,725 | 3,750 | -95 | -2.5% | 23,900 |
| 2015/04/22 | 3,760 | 3,850 | 3,750 | 3,845 | +125 | +3.4% | 32,600 |
| 2015/04/21 | 3,735 | 3,780 | 3,710 | 3,720 | -45 | -1.2% | 42,700 |
| 2015/04/20 | 3,805 | 3,820 | 3,760 | 3,765 | -45 | -1.2% | 18,800 |
2451～
2500
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
