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 |
|---|---|---|---|---|---|---|---|
| 2010/02/05 | 1,300 | 1,320 | 1,271 | 1,290 | -40 | -3% | 19,400 |
| 2010/02/04 | 1,321 | 1,343 | 1,320 | 1,330 | +9 | +0.7% | 18,500 |
| 2010/02/03 | 1,276 | 1,336 | 1,276 | 1,321 | +45 | +3.5% | 18,200 |
| 2010/02/02 | 1,238 | 1,289 | 1,238 | 1,276 | +20 | +1.6% | 12,700 |
| 2010/02/01 | 1,252 | 1,270 | 1,236 | 1,256 | +4 | +0.3% | 9,200 |
| 2010/01/29 | 1,260 | 1,279 | 1,252 | 1,252 | -27 | -2.1% | 17,600 |
| 2010/01/28 | 1,273 | 1,284 | 1,252 | 1,279 | -11 | -0.9% | 9,300 |
| 2010/01/27 | 1,278 | 1,300 | 1,278 | 1,290 | ±0 | ±0% | 20,500 |
| 2010/01/26 | 1,348 | 1,348 | 1,288 | 1,290 | -29 | -2.2% | 26,100 |
| 2010/01/25 | 1,332 | 1,350 | 1,315 | 1,319 | -13 | -1% | 19,000 |
| 2010/01/22 | 1,317 | 1,332 | 1,307 | 1,332 | -23 | -1.7% | 20,900 |
| 2010/01/21 | 1,301 | 1,359 | 1,301 | 1,355 | +54 | +4.2% | 30,200 |
| 2010/01/20 | 1,327 | 1,327 | 1,285 | 1,301 | +4 | +0.3% | 24,200 |
| 2010/01/19 | 1,267 | 1,300 | 1,266 | 1,297 | +30 | +2.4% | 10,400 |
| 2010/01/18 | 1,275 | 1,278 | 1,265 | 1,267 | -14 | -1.1% | 11,100 |
| 2010/01/15 | 1,287 | 1,292 | 1,249 | 1,281 | -14 | -1.1% | 16,300 |
| 2010/01/14 | 1,310 | 1,310 | 1,286 | 1,295 | +8 | +0.6% | 11,500 |
| 2010/01/13 | 1,268 | 1,320 | 1,260 | 1,287 | +13 | +1% | 32,400 |
| 2010/01/12 | 1,245 | 1,275 | 1,233 | 1,274 | +25 | +2% | 44,100 |
| 2010/01/08 | 1,230 | 1,249 | 1,211 | 1,249 | +41 | +3.4% | 32,100 |
| 2010/01/07 | 1,228 | 1,228 | 1,201 | 1,208 | -6 | -0.5% | 9,900 |
| 2010/01/06 | 1,225 | 1,226 | 1,200 | 1,214 | +14 | +1.2% | 17,200 |
| 2010/01/05 | 1,224 | 1,228 | 1,200 | 1,200 | -9 | -0.7% | 12,500 |
| 2010/01/04 | 1,186 | 1,223 | 1,186 | 1,209 | +10 | +0.8% | 12,100 |
| 2009/12/30 | 1,210 | 1,222 | 1,193 | 1,199 | -10 | -0.8% | 11,300 |
| 2009/12/29 | 1,235 | 1,235 | 1,175 | 1,209 | -11 | -0.9% | 27,700 |
| 2009/12/28 | 1,236 | 1,254 | 1,220 | 1,220 | -22 | -1.8% | 27,700 |
| 2009/12/25 | 1,235 | 1,254 | 1,226 | 1,242 | +14 | +1.1% | 14,300 |
| 2009/12/24 | 1,245 | 1,248 | 1,213 | 1,228 | +3 | +0.2% | 16,900 |
| 2009/12/22 | 1,255 | 1,255 | 1,220 | 1,225 | -11 | -0.9% | 11,200 |
| 2009/12/21 | 1,239 | 1,245 | 1,230 | 1,236 | -2 | -0.2% | 11,600 |
| 2009/12/18 | 1,250 | 1,262 | 1,230 | 1,238 | -12 | -1% | 31,200 |
| 2009/12/17 | 1,230 | 1,254 | 1,212 | 1,250 | +37 | +3.1% | 36,300 |
| 2009/12/16 | 1,209 | 1,231 | 1,207 | 1,213 | +4 | +0.3% | 18,800 |
| 2009/12/15 | 1,219 | 1,238 | 1,207 | 1,209 | -18 | -1.5% | 32,000 |
| 2009/12/14 | 1,206 | 1,227 | 1,200 | 1,227 | +20 | +1.7% | 25,400 |
| 2009/12/11 | 1,212 | 1,212 | 1,174 | 1,207 | +15 | +1.3% | 46,100 |
| 2009/12/10 | 1,156 | 1,210 | 1,144 | 1,192 | +36 | +3.1% | 51,600 |
| 2009/12/09 | 1,165 | 1,173 | 1,131 | 1,156 | -20 | -1.7% | 27,100 |
| 2009/12/08 | 1,210 | 1,210 | 1,164 | 1,176 | -35 | -2.9% | 46,300 |
| 2009/12/07 | 1,281 | 1,281 | 1,200 | 1,211 | -10 | -0.8% | 33,600 |
| 2009/12/04 | 1,238 | 1,239 | 1,212 | 1,221 | -14 | -1.1% | 14,600 |
| 2009/12/03 | 1,222 | 1,243 | 1,200 | 1,235 | +14 | +1.1% | 33,400 |
| 2009/12/02 | 1,230 | 1,230 | 1,185 | 1,221 | +11 | +0.9% | 34,300 |
| 2009/12/01 | 1,240 | 1,256 | 1,186 | 1,210 | -33 | -2.7% | 40,300 |
| 2009/11/30 | 1,250 | 1,267 | 1,196 | 1,243 | +10 | +0.8% | 31,200 |
| 2009/11/27 | 1,251 | 1,270 | 1,210 | 1,233 | -45 | -3.5% | 13,100 |
| 2009/11/26 | 1,217 | 1,308 | 1,202 | 1,278 | +81 | +6.8% | 46,800 |
| 2009/11/25 | 1,190 | 1,198 | 1,173 | 1,197 | +39 | +3.4% | 20,400 |
| 2009/11/24 | 1,190 | 1,197 | 1,152 | 1,158 | -22 | -1.9% | 20,600 |
3751～
3800
件表示中 / 6966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 | 368,000円 | +4.2% | +4.2% | 3.64% | 9.01倍 | 0.74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 |
| 旭有機材 | 381,500円 | -0.2% | -19.1% | 3.15% | 11.20倍 | 0.92倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| セ硝子 | 285,000円 | +0.5% | -34.2% | 5.96% | 12.84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 | 85,500円 | +7.5% | +1.6% | 2.92% | 13.94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 |
| Ａｉロボティク | 561,000円 | +97.1% | +97.2% | 0.00% | 19.67倍 | 19.80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
