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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 1,180 | 1,194 | 1,171 | 1,189 | -7 | -0.6% | 10,400 |
| 2010/05/31 | 1,155 | 1,201 | 1,155 | 1,196 | +40 | +3.5% | 21,600 |
| 2010/05/28 | 1,182 | 1,190 | 1,154 | 1,156 | +1 | +0.1% | 33,300 |
| 2010/05/27 | 1,180 | 1,192 | 1,140 | 1,155 | -55 | -4.5% | 35,400 |
| 2010/05/26 | 1,202 | 1,223 | 1,182 | 1,210 | -15 | -1.2% | 13,000 |
| 2010/05/25 | 1,229 | 1,230 | 1,211 | 1,225 | +24 | +2% | 25,800 |
| 2010/05/24 | 1,202 | 1,209 | 1,184 | 1,201 | -26 | -2.1% | 26,400 |
| 2010/05/21 | 1,222 | 1,242 | 1,213 | 1,227 | -25 | -2% | 12,000 |
| 2010/05/20 | 1,261 | 1,279 | 1,247 | 1,252 | -39 | -3% | 13,400 |
| 2010/05/19 | 1,250 | 1,296 | 1,225 | 1,291 | +36 | +2.9% | 31,300 |
| 2010/05/18 | 1,280 | 1,283 | 1,246 | 1,255 | -38 | -2.9% | 12,600 |
| 2010/05/17 | 1,250 | 1,307 | 1,242 | 1,293 | +30 | +2.4% | 42,800 |
| 2010/05/14 | 1,260 | 1,296 | 1,260 | 1,263 | +1 | +0.1% | 36,900 |
| 2010/05/13 | 1,260 | 1,265 | 1,250 | 1,262 | -6 | -0.5% | 13,500 |
| 2010/05/12 | 1,280 | 1,285 | 1,264 | 1,268 | -18 | -1.4% | 7,400 |
| 2010/05/11 | 1,286 | 1,289 | 1,283 | 1,286 | +30 | +2.4% | 12,800 |
| 2010/05/10 | 1,253 | 1,259 | 1,240 | 1,256 | -15 | -1.2% | 26,800 |
| 2010/05/07 | 1,253 | 1,292 | 1,253 | 1,271 | -59 | -4.4% | 18,700 |
| 2010/05/06 | 1,341 | 1,356 | 1,300 | 1,330 | -31 | -2.3% | 21,500 |
| 2010/04/30 | 1,399 | 1,399 | 1,360 | 1,361 | +17 | +1.3% | 25,600 |
| 2010/04/28 | 1,346 | 1,372 | 1,327 | 1,344 | -32 | -2.3% | 13,700 |
| 2010/04/27 | 1,363 | 1,385 | 1,354 | 1,376 | +18 | +1.3% | 22,100 |
| 2010/04/26 | 1,357 | 1,361 | 1,346 | 1,358 | +31 | +2.3% | 17,500 |
| 2010/04/23 | 1,314 | 1,346 | 1,314 | 1,327 | -5 | -0.4% | 8,900 |
| 2010/04/22 | 1,320 | 1,339 | 1,312 | 1,332 | -11 | -0.8% | 21,300 |
| 2010/04/21 | 1,344 | 1,345 | 1,311 | 1,343 | +27 | +2.1% | 17,500 |
| 2010/04/20 | 1,320 | 1,332 | 1,310 | 1,316 | -11 | -0.8% | 9,100 |
| 2010/04/19 | 1,312 | 1,331 | 1,310 | 1,327 | -4 | -0.3% | 12,200 |
| 2010/04/16 | 1,372 | 1,372 | 1,320 | 1,331 | -26 | -1.9% | 15,300 |
| 2010/04/15 | 1,368 | 1,369 | 1,336 | 1,357 | +19 | +1.4% | 22,100 |
| 2010/04/14 | 1,375 | 1,394 | 1,327 | 1,338 | -43 | -3.1% | 56,900 |
| 2010/04/13 | 1,403 | 1,404 | 1,351 | 1,381 | -38 | -2.7% | 14,800 |
| 2010/04/12 | 1,405 | 1,425 | 1,375 | 1,419 | +24 | +1.7% | 34,200 |
| 2010/04/09 | 1,345 | 1,402 | 1,345 | 1,395 | +36 | +2.6% | 24,600 |
| 2010/04/08 | 1,350 | 1,373 | 1,328 | 1,359 | -12 | -0.9% | 17,600 |
| 2010/04/07 | 1,398 | 1,398 | 1,368 | 1,371 | -7 | -0.5% | 10,800 |
| 2010/04/06 | 1,361 | 1,399 | 1,361 | 1,378 | ±0 | ±0% | 23,300 |
| 2010/04/05 | 1,388 | 1,398 | 1,370 | 1,378 | -10 | -0.7% | 22,300 |
| 2010/04/02 | 1,378 | 1,388 | 1,360 | 1,388 | +16 | +1.2% | 35,600 |
| 2010/04/01 | 1,370 | 1,379 | 1,296 | 1,372 | +1 | +0.1% | 38,600 |
| 2010/03/31 | 1,347 | 1,377 | 1,325 | 1,371 | +42 | +3.2% | 46,000 |
| 2010/03/30 | 1,330 | 1,335 | 1,309 | 1,329 | +24 | +1.8% | 25,200 |
| 2010/03/29 | 1,295 | 1,305 | 1,279 | 1,305 | -20 | -1.5% | 17,600 |
| 2010/03/26 | 1,283 | 1,328 | 1,280 | 1,325 | +53 | +4.2% | 53,800 |
| 2010/03/25 | 1,254 | 1,273 | 1,240 | 1,272 | +42 | +3.4% | 55,800 |
| 2010/03/24 | 1,255 | 1,255 | 1,227 | 1,230 | +5 | +0.4% | 14,100 |
| 2010/03/23 | 1,251 | 1,255 | 1,220 | 1,225 | -35 | -2.8% | 36,300 |
| 2010/03/19 | 1,265 | 1,280 | 1,255 | 1,260 | +1 | +0.1% | 36,200 |
| 2010/03/18 | 1,293 | 1,308 | 1,259 | 1,259 | -46 | -3.5% | 39,800 |
| 2010/03/17 | 1,298 | 1,308 | 1,283 | 1,305 | +17 | +1.3% | 8,100 |
3701～
3750
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
