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 |
|---|---|---|---|---|---|---|---|
| 2008/07/24 | 1,450 | 1,475 | 1,420 | 1,460 | +32 | +2.2% | 52,800 |
| 2008/07/23 | 1,462 | 1,462 | 1,419 | 1,428 | +28 | +2% | 50,100 |
| 2008/07/22 | 1,389 | 1,430 | 1,349 | 1,400 | +51 | +3.8% | 71,500 |
| 2008/07/18 | 1,362 | 1,365 | 1,325 | 1,349 | +27 | +2% | 39,600 |
| 2008/07/17 | 1,369 | 1,380 | 1,322 | 1,322 | -8 | -0.6% | 52,300 |
| 2008/07/16 | 1,352 | 1,359 | 1,306 | 1,330 | -23 | -1.7% | 64,300 |
| 2008/07/15 | 1,360 | 1,400 | 1,346 | 1,353 | -7 | -0.5% | 67,200 |
| 2008/07/14 | 1,302 | 1,380 | 1,302 | 1,360 | +49 | +3.7% | 66,400 |
| 2008/07/11 | 1,340 | 1,362 | 1,300 | 1,311 | -41 | -3% | 101,300 |
| 2008/07/10 | 1,271 | 1,374 | 1,240 | 1,352 | +61 | +4.7% | 119,400 |
| 2008/07/09 | 1,391 | 1,412 | 1,262 | 1,291 | -78 | -5.7% | 115,800 |
| 2008/07/08 | 1,434 | 1,440 | 1,361 | 1,369 | -85 | -5.8% | 108,300 |
| 2008/07/07 | 1,487 | 1,487 | 1,430 | 1,454 | -1 | -0.1% | 79,900 |
| 2008/07/04 | 1,431 | 1,464 | 1,411 | 1,455 | +64 | +4.6% | 121,600 |
| 2008/07/03 | 1,397 | 1,421 | 1,351 | 1,391 | -41 | -2.9% | 156,200 |
| 2008/07/02 | 1,494 | 1,494 | 1,386 | 1,432 | -62 | -4.1% | 177,400 |
| 2008/07/01 | 1,600 | 1,629 | 1,475 | 1,494 | +26 | +1.8% | 354,000 |
| 2008/06/30 | 1,380 | 1,485 | 1,330 | 1,468 | +109 | +8% | 210,000 |
| 2008/06/27 | 1,287 | 1,377 | 1,287 | 1,359 | +31 | +2.3% | 102,300 |
| 2008/06/26 | 1,333 | 1,360 | 1,321 | 1,328 | -21 | -1.6% | 40,600 |
| 2008/06/25 | 1,345 | 1,352 | 1,293 | 1,349 | +14 | +1% | 84,100 |
| 2008/06/24 | 1,363 | 1,383 | 1,302 | 1,335 | -6 | -0.4% | 64,200 |
| 2008/06/23 | 1,268 | 1,381 | 1,236 | 1,341 | +53 | +4.1% | 116,200 |
| 2008/06/20 | 1,337 | 1,353 | 1,275 | 1,288 | -53 | -4% | 127,500 |
| 2008/06/19 | 1,412 | 1,412 | 1,330 | 1,341 | -51 | -3.7% | 79,200 |
| 2008/06/18 | 1,439 | 1,439 | 1,391 | 1,392 | -25 | -1.8% | 75,200 |
| 2008/06/17 | 1,350 | 1,448 | 1,350 | 1,417 | +77 | +5.7% | 187,300 |
| 2008/06/16 | 1,340 | 1,345 | 1,322 | 1,340 | +23 | +1.7% | 46,700 |
| 2008/06/13 | 1,347 | 1,350 | 1,312 | 1,317 | -30 | -2.2% | 57,200 |
| 2008/06/12 | 1,302 | 1,350 | 1,297 | 1,347 | +25 | +1.9% | 85,300 |
| 2008/06/11 | 1,320 | 1,344 | 1,300 | 1,322 | +3 | +0.2% | 83,900 |
| 2008/06/10 | 1,378 | 1,380 | 1,303 | 1,319 | -48 | -3.5% | 108,200 |
| 2008/06/09 | 1,242 | 1,379 | 1,242 | 1,367 | +105 | +8.3% | 198,100 |
| 2008/06/06 | 1,275 | 1,300 | 1,236 | 1,262 | +7 | +0.6% | 92,700 |
| 2008/06/05 | 1,260 | 1,265 | 1,231 | 1,255 | -3 | -0.2% | 42,600 |
| 2008/06/04 | 1,196 | 1,260 | 1,196 | 1,258 | +62 | +5.2% | 95,400 |
| 2008/06/03 | 1,195 | 1,241 | 1,185 | 1,196 | -32 | -2.6% | 77,500 |
| 2008/06/02 | 1,220 | 1,246 | 1,192 | 1,228 | +8 | +0.7% | 113,500 |
| 2008/05/30 | 1,200 | 1,240 | 1,171 | 1,220 | +94 | +8.3% | 188,900 |
| 2008/05/29 | 1,131 | 1,144 | 1,118 | 1,126 | +11 | +1% | 17,800 |
| 2008/05/28 | 1,140 | 1,150 | 1,113 | 1,115 | -18 | -1.6% | 34,400 |
| 2008/05/27 | 1,112 | 1,143 | 1,112 | 1,133 | +8 | +0.7% | 36,300 |
| 2008/05/26 | 1,101 | 1,138 | 1,101 | 1,125 | +15 | +1.4% | 32,800 |
| 2008/05/23 | 1,127 | 1,133 | 1,105 | 1,110 | +7 | +0.6% | 43,200 |
| 2008/05/22 | 1,100 | 1,123 | 1,084 | 1,103 | -28 | -2.5% | 55,300 |
| 2008/05/21 | 1,156 | 1,160 | 1,112 | 1,131 | -45 | -3.8% | 74,000 |
| 2008/05/20 | 1,185 | 1,190 | 1,151 | 1,176 | -12 | -1% | 83,400 |
| 2008/05/19 | 1,222 | 1,222 | 1,122 | 1,188 | +166 | +16.2% | 235,800 |
| 2008/05/16 | 998 | 1,030 | 989 | 1,022 | +48 | +4.9% | 76,700 |
| 2008/05/15 | 936 | 988 | 934 | 974 | +49 | +5.3% | 46,300 |
4151～
4200
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
