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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 1,222 | 1,231 | 1,193 | 1,195 | -47 | -3.8% | 9,300 |
| 2010/08/10 | 1,254 | 1,259 | 1,239 | 1,242 | -12 | -1% | 9,500 |
| 2010/08/09 | 1,231 | 1,255 | 1,226 | 1,254 | +12 | +1% | 6,300 |
| 2010/08/06 | 1,230 | 1,292 | 1,226 | 1,242 | +61 | +5.2% | 38,900 |
| 2010/08/05 | 1,161 | 1,186 | 1,161 | 1,181 | +26 | +2.3% | 4,900 |
| 2010/08/04 | 1,168 | 1,180 | 1,155 | 1,155 | -21 | -1.8% | 6,200 |
| 2010/08/03 | 1,166 | 1,190 | 1,159 | 1,176 | +26 | +2.3% | 6,900 |
| 2010/08/02 | 1,146 | 1,175 | 1,143 | 1,150 | -10 | -0.9% | 3,700 |
| 2010/07/30 | 1,168 | 1,175 | 1,145 | 1,160 | -24 | -2% | 16,300 |
| 2010/07/29 | 1,195 | 1,212 | 1,181 | 1,184 | -12 | -1% | 11,500 |
| 2010/07/28 | 1,192 | 1,202 | 1,189 | 1,196 | +4 | +0.3% | 16,700 |
| 2010/07/27 | 1,197 | 1,201 | 1,192 | 1,192 | -14 | -1.2% | 6,600 |
| 2010/07/26 | 1,216 | 1,223 | 1,201 | 1,206 | +8 | +0.7% | 4,900 |
| 2010/07/23 | 1,250 | 1,250 | 1,198 | 1,198 | -12 | -1% | 9,900 |
| 2010/07/22 | 1,173 | 1,215 | 1,173 | 1,210 | +18 | +1.5% | 6,600 |
| 2010/07/21 | 1,171 | 1,204 | 1,166 | 1,192 | +22 | +1.9% | 6,400 |
| 2010/07/20 | 1,150 | 1,184 | 1,140 | 1,170 | +6 | +0.5% | 9,600 |
| 2010/07/16 | 1,170 | 1,190 | 1,163 | 1,164 | -16 | -1.4% | 5,500 |
| 2010/07/15 | 1,202 | 1,202 | 1,180 | 1,180 | -22 | -1.8% | 6,800 |
| 2010/07/14 | 1,234 | 1,245 | 1,177 | 1,202 | -4 | -0.3% | 23,000 |
| 2010/07/13 | 1,234 | 1,242 | 1,202 | 1,206 | -28 | -2.3% | 9,800 |
| 2010/07/12 | 1,252 | 1,254 | 1,234 | 1,234 | -24 | -1.9% | 4,700 |
| 2010/07/09 | 1,293 | 1,293 | 1,252 | 1,258 | -5 | -0.4% | 18,500 |
| 2010/07/08 | 1,240 | 1,275 | 1,240 | 1,263 | +50 | +4.1% | 22,800 |
| 2010/07/07 | 1,218 | 1,230 | 1,160 | 1,213 | +55 | +4.7% | 25,100 |
| 2010/07/06 | 1,125 | 1,158 | 1,121 | 1,158 | +12 | +1% | 6,400 |
| 2010/07/05 | 1,105 | 1,146 | 1,105 | 1,146 | +11 | +1% | 13,300 |
| 2010/07/02 | 1,098 | 1,135 | 1,098 | 1,135 | +7 | +0.6% | 4,400 |
| 2010/07/01 | 1,133 | 1,135 | 1,119 | 1,128 | -21 | -1.8% | 5,600 |
| 2010/06/30 | 1,141 | 1,169 | 1,134 | 1,149 | -22 | -1.9% | 9,100 |
| 2010/06/29 | 1,192 | 1,192 | 1,150 | 1,171 | -18 | -1.5% | 4,700 |
| 2010/06/28 | 1,179 | 1,193 | 1,179 | 1,189 | +10 | +0.8% | 4,700 |
| 2010/06/25 | 1,180 | 1,187 | 1,165 | 1,179 | -9 | -0.8% | 10,100 |
| 2010/06/24 | 1,189 | 1,199 | 1,170 | 1,188 | -10 | -0.8% | 9,700 |
| 2010/06/23 | 1,200 | 1,203 | 1,190 | 1,198 | -13 | -1.1% | 4,300 |
| 2010/06/22 | 1,208 | 1,218 | 1,207 | 1,211 | -12 | -1% | 6,200 |
| 2010/06/21 | 1,209 | 1,227 | 1,207 | 1,223 | +6 | +0.5% | 8,100 |
| 2010/06/18 | 1,203 | 1,217 | 1,202 | 1,217 | +14 | +1.2% | 11,500 |
| 2010/06/17 | 1,193 | 1,203 | 1,193 | 1,203 | -2 | -0.2% | 4,700 |
| 2010/06/16 | 1,208 | 1,208 | 1,198 | 1,205 | +16 | +1.3% | 6,600 |
| 2010/06/15 | 1,191 | 1,201 | 1,185 | 1,189 | -8 | -0.7% | 2,800 |
| 2010/06/14 | 1,202 | 1,202 | 1,180 | 1,197 | +25 | +2.1% | 13,400 |
| 2010/06/11 | 1,198 | 1,199 | 1,172 | 1,172 | +3 | +0.3% | 19,400 |
| 2010/06/10 | 1,144 | 1,174 | 1,144 | 1,169 | +13 | +1.1% | 11,200 |
| 2010/06/09 | 1,160 | 1,163 | 1,150 | 1,156 | -6 | -0.5% | 5,500 |
| 2010/06/08 | 1,156 | 1,166 | 1,156 | 1,162 | -10 | -0.9% | 3,600 |
| 2010/06/07 | 1,171 | 1,191 | 1,162 | 1,172 | -33 | -2.7% | 5,800 |
| 2010/06/04 | 1,200 | 1,214 | 1,200 | 1,205 | +5 | +0.4% | 3,500 |
| 2010/06/03 | 1,206 | 1,223 | 1,191 | 1,200 | +24 | +2% | 13,500 |
| 2010/06/02 | 1,170 | 1,197 | 1,166 | 1,176 | -13 | -1.1% | 16,100 |
3651～
3700
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
