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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 1,956 | 1,969 | 1,920 | 1,951 | -9 | -0.5% | 42,600 |
| 2006/07/11 | 1,950 | 1,960 | 1,945 | 1,960 | +6 | +0.3% | 19,900 |
| 2006/07/10 | 1,909 | 1,957 | 1,890 | 1,954 | +15 | +0.8% | 25,800 |
| 2006/07/07 | 1,939 | 1,961 | 1,909 | 1,939 | +10 | +0.5% | 41,600 |
| 2006/07/06 | 1,905 | 1,930 | 1,881 | 1,929 | +10 | +0.5% | 30,300 |
| 2006/07/05 | 1,945 | 1,950 | 1,912 | 1,919 | -26 | -1.3% | 13,100 |
| 2006/07/04 | 1,991 | 1,991 | 1,925 | 1,945 | +13 | +0.7% | 32,100 |
| 2006/07/03 | 1,965 | 1,968 | 1,932 | 1,932 | -35 | -1.8% | 12,700 |
| 2006/06/30 | 1,985 | 2,000 | 1,953 | 1,967 | -16 | -0.8% | 54,200 |
| 2006/06/29 | 1,900 | 1,983 | 1,900 | 1,983 | +83 | +4.4% | 59,300 |
| 2006/06/28 | 1,930 | 1,930 | 1,881 | 1,900 | -41 | -2.1% | 31,600 |
| 2006/06/27 | 1,925 | 1,943 | 1,925 | 1,941 | ±0 | ±0% | 22,200 |
| 2006/06/26 | 1,930 | 1,947 | 1,913 | 1,941 | +11 | +0.6% | 20,300 |
| 2006/06/23 | 1,917 | 1,930 | 1,883 | 1,930 | -17 | -0.9% | 38,600 |
| 2006/06/22 | 1,961 | 1,984 | 1,932 | 1,947 | -44 | -2.2% | 77,400 |
| 2006/06/21 | 2,000 | 2,000 | 1,924 | 1,991 | -19 | -0.9% | 69,800 |
| 2006/06/20 | 1,982 | 2,025 | 1,975 | 2,010 | +38 | +1.9% | 114,600 |
| 2006/06/19 | 1,899 | 1,986 | 1,863 | 1,972 | +183 | +10.2% | 172,000 |
| 2006/06/16 | 1,750 | 1,880 | 1,750 | 1,789 | +77 | +4.5% | 24,600 |
| 2006/06/15 | 1,716 | 1,718 | 1,667 | 1,712 | +26 | +1.5% | 39,500 |
| 2006/06/14 | 1,650 | 1,690 | 1,630 | 1,686 | +15 | +0.9% | 29,600 |
| 2006/06/13 | 1,684 | 1,712 | 1,670 | 1,671 | -41 | -2.4% | 19,500 |
| 2006/06/12 | 1,692 | 1,730 | 1,691 | 1,712 | +1 | +0.1% | 28,100 |
| 2006/06/09 | 1,685 | 1,750 | 1,671 | 1,711 | +26 | +1.5% | 39,100 |
| 2006/06/08 | 1,750 | 1,751 | 1,677 | 1,685 | -116 | -6.4% | 61,800 |
| 2006/06/07 | 1,860 | 1,881 | 1,800 | 1,801 | -94 | -5% | 85,600 |
| 2006/06/06 | 1,895 | 1,907 | 1,870 | 1,895 | -23 | -1.2% | 45,000 |
| 2006/06/05 | 1,900 | 1,924 | 1,900 | 1,918 | +18 | +0.9% | 70,400 |
| 2006/06/02 | 1,900 | 1,906 | 1,845 | 1,900 | -4 | -0.2% | 70,300 |
| 2006/06/01 | 1,900 | 1,910 | 1,894 | 1,904 | +3 | +0.2% | 57,000 |
| 2006/05/31 | 1,870 | 1,925 | 1,870 | 1,901 | -21 | -1.1% | 66,300 |
| 2006/05/30 | 1,920 | 1,929 | 1,902 | 1,922 | +8 | +0.4% | 50,900 |
| 2006/05/29 | 1,907 | 1,931 | 1,889 | 1,914 | +67 | +3.6% | 76,500 |
| 2006/05/26 | 1,781 | 1,850 | 1,762 | 1,847 | +124 | +7.2% | 80,800 |
| 2006/05/25 | 1,733 | 1,737 | 1,708 | 1,723 | ±0 | ±0% | 68,000 |
| 2006/05/24 | 1,690 | 1,735 | 1,689 | 1,723 | +33 | +2% | 23,500 |
| 2006/05/23 | 1,681 | 1,708 | 1,680 | 1,690 | -17 | -1% | 36,600 |
| 2006/05/22 | 1,707 | 1,743 | 1,701 | 1,707 | +30 | +1.8% | 96,700 |
| 2006/05/19 | 1,670 | 1,680 | 1,610 | 1,677 | +6 | +0.4% | 170,100 |
| 2006/05/18 | 1,700 | 1,700 | 1,651 | 1,671 | -39 | -2.3% | 32,300 |
| 2006/05/17 | 1,761 | 1,774 | 1,707 | 1,710 | -51 | -2.9% | 29,200 |
| 2006/05/16 | 1,786 | 1,823 | 1,761 | 1,761 | -23 | -1.3% | 18,900 |
| 2006/05/15 | 1,745 | 1,787 | 1,733 | 1,784 | -4 | -0.2% | 44,700 |
| 2006/05/12 | 1,800 | 1,803 | 1,780 | 1,788 | -19 | -1.1% | 34,000 |
| 2006/05/11 | 1,801 | 1,827 | 1,801 | 1,807 | +5 | +0.3% | 19,900 |
| 2006/05/10 | 1,840 | 1,858 | 1,801 | 1,802 | -55 | -3% | 67,600 |
| 2006/05/09 | 1,888 | 1,900 | 1,857 | 1,857 | -31 | -1.6% | 50,700 |
| 2006/05/08 | 1,879 | 1,919 | 1,876 | 1,888 | +35 | +1.9% | 52,700 |
| 2006/05/02 | 1,830 | 1,861 | 1,820 | 1,853 | +13 | +0.7% | 47,300 |
| 2006/05/01 | 1,905 | 1,909 | 1,831 | 1,840 | -65 | -3.4% | 118,900 |
4651～
4700
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
