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 |
|---|---|---|---|---|---|---|---|
| 2009/10/06 | 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 |
| 2009/09/04 | 1,381 | 1,416 | 1,371 | 1,376 | -9 | -0.6% | 22,900 |
| 2009/09/03 | 1,417 | 1,418 | 1,385 | 1,385 | -12 | -0.9% | 27,200 |
| 2009/09/02 | 1,385 | 1,418 | 1,382 | 1,397 | -6 | -0.4% | 22,700 |
| 2009/09/01 | 1,426 | 1,428 | 1,403 | 1,403 | -23 | -1.6% | 16,300 |
| 2009/08/31 | 1,414 | 1,445 | 1,396 | 1,426 | +18 | +1.3% | 30,200 |
| 2009/08/28 | 1,407 | 1,416 | 1,397 | 1,408 | -1 | -0.1% | 18,300 |
| 2009/08/27 | 1,420 | 1,420 | 1,384 | 1,409 | -4 | -0.3% | 14,800 |
| 2009/08/26 | 1,421 | 1,421 | 1,400 | 1,413 | +22 | +1.6% | 26,200 |
| 2009/08/25 | 1,421 | 1,425 | 1,391 | 1,391 | -10 | -0.7% | 27,400 |
| 2009/08/24 | 1,444 | 1,445 | 1,401 | 1,401 | +9 | +0.6% | 27,800 |
| 2009/08/21 | 1,425 | 1,445 | 1,369 | 1,392 | -53 | -3.7% | 53,400 |
| 2009/08/20 | 1,425 | 1,448 | 1,410 | 1,445 | +10 | +0.7% | 32,600 |
| 2009/08/19 | 1,399 | 1,451 | 1,375 | 1,435 | +48 | +3.5% | 46,000 |
| 2009/08/18 | 1,355 | 1,387 | 1,343 | 1,387 | -9 | -0.6% | 29,800 |
| 2009/08/17 | 1,407 | 1,426 | 1,355 | 1,396 | -11 | -0.8% | 33,800 |
| 2009/08/14 | 1,410 | 1,430 | 1,401 | 1,407 | -3 | -0.2% | 22,500 |
| 2009/08/13 | 1,415 | 1,445 | 1,410 | 1,410 | -24 | -1.7% | 24,500 |
| 2009/08/12 | 1,430 | 1,449 | 1,394 | 1,434 | +4 | +0.3% | 49,100 |
| 2009/08/11 | 1,364 | 1,458 | 1,341 | 1,430 | +65 | +4.8% | 109,500 |
| 2009/08/10 | 1,300 | 1,385 | 1,280 | 1,365 | +162 | +13.5% | 166,900 |
| 2009/08/07 | 1,187 | 1,220 | 1,187 | 1,203 | ±0 | ±0% | 16,200 |
| 2009/08/06 | 1,208 | 1,225 | 1,196 | 1,203 | -22 | -1.8% | 14,000 |
| 2009/08/05 | 1,240 | 1,249 | 1,170 | 1,225 | ±0 | ±0% | 24,600 |
| 2009/08/04 | 1,174 | 1,228 | 1,166 | 1,225 | +39 | +3.3% | 23,600 |
| 2009/08/03 | 1,165 | 1,187 | 1,165 | 1,186 | +41 | +3.6% | 15,200 |
| 2009/07/31 | 1,190 | 1,190 | 1,131 | 1,145 | -29 | -2.5% | 19,100 |
| 2009/07/30 | 1,180 | 1,180 | 1,150 | 1,174 | -3 | -0.3% | 12,400 |
| 2009/07/29 | 1,200 | 1,219 | 1,130 | 1,177 | -33 | -2.7% | 62,700 |
| 2009/07/28 | 1,240 | 1,240 | 1,204 | 1,210 | -30 | -2.4% | 16,800 |
| 2009/07/27 | 1,250 | 1,250 | 1,232 | 1,240 | +30 | +2.5% | 27,600 |
| 2009/07/24 | 1,261 | 1,266 | 1,177 | 1,210 | -51 | -4% | 72,500 |
3901～
3950
件表示中 / 7035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 | 417,000円 | +4.2% | +4.2% | 3.21% | 10.11倍 | 0.83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 |
| ミルボン | 251,100円 | +1.9% | -25.7% | 3.50% | 27.05倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 日農薬 | 100,400円 | +9.0% | +3.0% | 2.49% | 15.71倍 | 1.02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 |
| 大日精 | 403,000円 | +2.0% | +5.6% | 4.32% | 11.28倍 | 0.54倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 383,500円 | +3.1% | +16.7% | 3.91% | 14.08倍 | 1.34倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
