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 |
|---|---|---|---|---|---|---|---|
| 2009/11/20 | 1,172 | 1,180 | 1,150 | 1,180 | +9 | +0.8% | 16,200 |
| 2009/11/19 | 1,181 | 1,181 | 1,119 | 1,171 | -1 | -0.1% | 13,300 |
| 2009/11/18 | 1,140 | 1,185 | 1,123 | 1,172 | +70 | +6.4% | 29,900 |
| 2009/11/17 | 1,193 | 1,200 | 1,100 | 1,102 | -79 | -6.7% | 60,000 |
| 2009/11/16 | 1,238 | 1,244 | 1,156 | 1,181 | -81 | -6.4% | 43,300 |
| 2009/11/13 | 1,242 | 1,299 | 1,235 | 1,262 | ±0 | ±0% | 24,400 |
| 2009/11/12 | 1,313 | 1,313 | 1,250 | 1,262 | -58 | -4.4% | 29,900 |
| 2009/11/11 | 1,340 | 1,349 | 1,320 | 1,320 | -6 | -0.5% | 13,400 |
| 2009/11/10 | 1,314 | 1,354 | 1,308 | 1,326 | +14 | +1.1% | 25,400 |
| 2009/11/09 | 1,353 | 1,354 | 1,312 | 1,312 | -21 | -1.6% | 12,500 |
| 2009/11/06 | 1,381 | 1,381 | 1,333 | 1,333 | -45 | -3.3% | 11,300 |
| 2009/11/05 | 1,367 | 1,380 | 1,320 | 1,378 | +8 | +0.6% | 37,800 |
| 2009/11/04 | 1,367 | 1,399 | 1,350 | 1,370 | -24 | -1.7% | 64,900 |
| 2009/11/02 | 1,330 | 1,395 | 1,330 | 1,394 | +88 | +6.7% | 93,100 |
| 2009/10/30 | 1,264 | 1,316 | 1,264 | 1,306 | +59 | +4.7% | 27,000 |
| 2009/10/29 | 1,292 | 1,300 | 1,235 | 1,247 | -47 | -3.6% | 27,900 |
| 2009/10/28 | 1,330 | 1,330 | 1,274 | 1,294 | -36 | -2.7% | 14,600 |
| 2009/10/27 | 1,327 | 1,347 | 1,310 | 1,330 | -17 | -1.3% | 19,500 |
| 2009/10/26 | 1,347 | 1,355 | 1,332 | 1,347 | +9 | +0.7% | 14,500 |
| 2009/10/23 | 1,362 | 1,362 | 1,300 | 1,338 | -4 | -0.3% | 28,000 |
| 2009/10/22 | 1,363 | 1,363 | 1,318 | 1,342 | -21 | -1.5% | 19,900 |
| 2009/10/21 | 1,340 | 1,366 | 1,340 | 1,363 | +16 | +1.2% | 9,900 |
| 2009/10/20 | 1,349 | 1,359 | 1,340 | 1,347 | -6 | -0.4% | 10,500 |
| 2009/10/19 | 1,325 | 1,363 | 1,325 | 1,353 | +6 | +0.4% | 10,900 |
| 2009/10/16 | 1,339 | 1,350 | 1,300 | 1,347 | +9 | +0.7% | 24,200 |
| 2009/10/15 | 1,325 | 1,359 | 1,312 | 1,338 | +24 | +1.8% | 27,100 |
| 2009/10/14 | 1,305 | 1,323 | 1,259 | 1,314 | -10 | -0.8% | 15,500 |
| 2009/10/13 | 1,275 | 1,324 | 1,255 | 1,324 | +60 | +4.7% | 36,100 |
| 2009/10/09 | 1,246 | 1,285 | 1,233 | 1,264 | +14 | +1.1% | 16,800 |
| 2009/10/08 | 1,259 | 1,259 | 1,233 | 1,250 | ±0 | ±0% | 7,700 |
| 2009/10/07 | 1,266 | 1,266 | 1,206 | 1,250 | -19 | -1.5% | 25,400 |
| 2009/10/06 | 1,230 | 1,269 | 1,196 | 1,269 | +39 | +3.2% | 18,400 |
| 2009/10/05 | 1,264 | 1,284 | 1,152 | 1,230 | -15 | -1.2% | 23,300 |
| 2009/10/02 | 1,220 | 1,269 | 1,206 | 1,245 | -35 | -2.7% | 16,100 |
| 2009/10/01 | 1,286 | 1,299 | 1,263 | 1,280 | -5 | -0.4% | 12,300 |
| 2009/09/30 | 1,285 | 1,285 | 1,251 | 1,285 | +40 | +3.2% | 17,400 |
| 2009/09/29 | 1,250 | 1,260 | 1,240 | 1,245 | -45 | -3.5% | 30,500 |
| 2009/09/28 | 1,320 | 1,339 | 1,272 | 1,290 | -50 | -3.7% | 18,900 |
| 2009/09/25 | 1,380 | 1,380 | 1,330 | 1,340 | -45 | -3.2% | 11,100 |
| 2009/09/24 | 1,368 | 1,385 | 1,342 | 1,385 | -2 | -0.1% | 22,600 |
| 2009/09/18 | 1,327 | 1,387 | 1,308 | 1,387 | +43 | +3.2% | 34,300 |
| 2009/09/17 | 1,312 | 1,344 | 1,312 | 1,344 | +24 | +1.8% | 21,900 |
| 2009/09/16 | 1,299 | 1,345 | 1,297 | 1,320 | +7 | +0.5% | 28,500 |
| 2009/09/15 | 1,322 | 1,337 | 1,280 | 1,313 | -13 | -1% | 46,500 |
| 2009/09/14 | 1,351 | 1,378 | 1,315 | 1,326 | -40 | -2.9% | 32,500 |
| 2009/09/11 | 1,375 | 1,394 | 1,340 | 1,366 | +11 | +0.8% | 37,300 |
| 2009/09/10 | 1,320 | 1,379 | 1,320 | 1,355 | +35 | +2.7% | 31,600 |
| 2009/09/09 | 1,351 | 1,363 | 1,312 | 1,320 | -17 | -1.3% | 26,900 |
| 2009/09/08 | 1,345 | 1,358 | 1,304 | 1,337 | -8 | -0.6% | 32,900 |
| 2009/09/07 | 1,376 | 1,396 | 1,343 | 1,345 | -31 | -2.3% | 38,700 |
3801～
3850
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
