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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 3,770 | 3,785 | 3,700 | 3,700 | -75 | -2% | 26,500 |
| 2014/07/30 | 3,795 | 3,835 | 3,760 | 3,775 | -25 | -0.7% | 43,100 |
| 2014/07/29 | 3,760 | 3,805 | 3,750 | 3,800 | +40 | +1.1% | 36,000 |
| 2014/07/28 | 3,715 | 3,775 | 3,700 | 3,760 | +55 | +1.5% | 35,000 |
| 2014/07/25 | 3,640 | 3,710 | 3,640 | 3,705 | +65 | +1.8% | 33,100 |
| 2014/07/24 | 3,735 | 3,735 | 3,615 | 3,640 | -115 | -3.1% | 66,000 |
| 2014/07/23 | 3,805 | 3,820 | 3,735 | 3,755 | -80 | -2.1% | 37,700 |
| 2014/07/22 | 3,825 | 3,940 | 3,820 | 3,835 | +10 | +0.3% | 80,800 |
| 2014/07/18 | 3,725 | 3,850 | 3,585 | 3,825 | +50 | +1.3% | 139,800 |
| 2014/07/17 | 3,515 | 3,795 | 3,515 | 3,775 | +230 | +6.5% | 203,500 |
| 2014/07/16 | 3,530 | 3,560 | 3,505 | 3,545 | -10 | -0.3% | 75,200 |
| 2014/07/15 | 3,505 | 3,565 | 3,505 | 3,555 | +50 | +1.4% | 47,900 |
| 2014/07/14 | 3,475 | 3,520 | 3,470 | 3,505 | +50 | +1.4% | 37,500 |
| 2014/07/11 | 3,405 | 3,460 | 3,395 | 3,455 | +50 | +1.5% | 56,500 |
| 2014/07/10 | 3,450 | 3,460 | 3,400 | 3,405 | -30 | -0.9% | 60,900 |
| 2014/07/09 | 3,400 | 3,445 | 3,385 | 3,435 | +45 | +1.3% | 66,200 |
| 2014/07/08 | 3,375 | 3,425 | 3,340 | 3,390 | +35 | +1% | 51,400 |
| 2014/07/07 | 3,410 | 3,420 | 3,345 | 3,355 | +45 | +1.4% | 71,400 |
| 2014/07/04 | 3,295 | 3,335 | 3,285 | 3,310 | +15 | +0.5% | 44,900 |
| 2014/07/03 | 3,315 | 3,330 | 3,290 | 3,295 | -40 | -1.2% | 33,200 |
| 2014/07/02 | 3,330 | 3,345 | 3,295 | 3,335 | +5 | +0.2% | 62,200 |
| 2014/07/01 | 3,290 | 3,345 | 3,215 | 3,330 | +40 | +1.2% | 53,600 |
| 2014/06/30 | 3,170 | 3,300 | 3,145 | 3,290 | +90 | +2.8% | 71,500 |
| 2014/06/27 | 3,270 | 3,270 | 3,185 | 3,200 | -105 | -3.2% | 87,600 |
| 2014/06/26 | 3,300 | 3,310 | 3,265 | 3,305 | -10 | -0.3% | 55,000 |
| 2014/06/25 | 3,320 | 3,400 | 3,310 | 3,315 | -35 | -1% | 81,700 |
| 2014/06/24 | 3,295 | 3,380 | 3,285 | 3,350 | +5 | +0.1% | 45,900 |
| 2014/06/23 | 3,350 | 3,370 | 3,325 | 3,345 | ±0 | ±0% | 23,500 |
| 2014/06/20 | 3,395 | 3,395 | 3,290 | 3,345 | -40 | -1.2% | 59,700 |
| 2014/06/19 | 3,340 | 3,390 | 3,340 | 3,385 | +45 | +1.3% | 49,100 |
| 2014/06/18 | 3,295 | 3,350 | 3,295 | 3,340 | -5 | -0.1% | 27,900 |
| 2014/06/17 | 3,290 | 3,365 | 3,285 | 3,345 | +45 | +1.4% | 35,400 |
| 2014/06/16 | 3,390 | 3,390 | 3,290 | 3,300 | -90 | -2.7% | 36,400 |
| 2014/06/13 | 3,200 | 3,410 | 3,185 | 3,390 | +165 | +5.1% | 91,300 |
| 2014/06/12 | 3,175 | 3,270 | 3,175 | 3,225 | -50 | -1.5% | 43,400 |
| 2014/06/11 | 3,210 | 3,280 | 3,195 | 3,275 | +55 | +1.7% | 28,500 |
| 2014/06/10 | 3,215 | 3,255 | 3,210 | 3,220 | +5 | +0.2% | 28,700 |
| 2014/06/09 | 3,280 | 3,285 | 3,200 | 3,215 | -35 | -1.1% | 45,700 |
| 2014/06/06 | 3,170 | 3,260 | 3,170 | 3,250 | +60 | +1.9% | 50,400 |
| 2014/06/05 | 3,155 | 3,200 | 3,150 | 3,190 | -35 | -1.1% | 64,500 |
| 2014/06/04 | 3,235 | 3,235 | 3,155 | 3,225 | -30 | -0.9% | 45,500 |
| 2014/06/03 | 3,280 | 3,285 | 3,230 | 3,255 | +10 | +0.3% | 51,800 |
| 2014/06/02 | 3,230 | 3,280 | 3,165 | 3,245 | +15 | +0.5% | 51,000 |
| 2014/05/30 | 3,290 | 3,290 | 3,215 | 3,230 | -60 | -1.8% | 85,600 |
| 2014/05/29 | 3,155 | 3,305 | 3,155 | 3,290 | +65 | +2% | 94,600 |
| 2014/05/28 | 3,195 | 3,255 | 3,180 | 3,225 | +40 | +1.3% | 90,100 |
| 2014/05/27 | 3,145 | 3,225 | 3,135 | 3,185 | +70 | +2.2% | 108,300 |
| 2014/05/26 | 3,060 | 3,120 | 3,045 | 3,115 | +55 | +1.8% | 58,100 |
| 2014/05/23 | 3,010 | 3,070 | 3,010 | 3,060 | +40 | +1.3% | 86,100 |
| 2014/05/22 | 2,977 | 3,050 | 2,967 | 3,020 | +43 | +1.4% | 113,300 |
2651～
2700
件表示中 / 6967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 | 363,000円 | +4.2% | +4.2% | 3.69% | 8.89倍 | 0.73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 | 285,500円 | +0.5% | -34.2% | 5.95% | 12.87倍 | 0.61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 |
| 日農薬 | 86,000円 | +7.5% | +1.6% | 2.91% | 14.02倍 | 0.87倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 136,500円 | +10.7% | +91.7% | 2.93% | 21.93倍 | 0.88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 |
| Ａｉロボティク | 551,000円 | +97.1% | +97.2% | 0.00% | 19.32倍 | 19.45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 |
市場注目の銘柄
チャート関連のコラム
