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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 2,200 | 2,205 | 1,961 | 2,090 | -10 | -0.5% | 380,200 |
| 2005/12/01 | 1,800 | 2,100 | 1,800 | 2,100 | +301 | +16.7% | 627,200 |
| 2005/11/30 | 1,660 | 1,950 | 1,657 | 1,799 | +149 | +9% | 575,500 |
| 2005/11/29 | 1,532 | 1,650 | 1,512 | 1,650 | +200 | +13.8% | 471,100 |
| 2005/11/28 | 1,407 | 1,454 | 1,406 | 1,450 | +48 | +3.4% | 150,900 |
| 2005/11/25 | 1,392 | 1,403 | 1,392 | 1,402 | +12 | +0.9% | 22,800 |
| 2005/11/24 | 1,397 | 1,397 | 1,389 | 1,390 | -3 | -0.2% | 52,800 |
| 2005/11/22 | 1,407 | 1,415 | 1,385 | 1,393 | -12 | -0.9% | 45,900 |
| 2005/11/21 | 1,431 | 1,435 | 1,403 | 1,405 | -40 | -2.8% | 55,600 |
| 2005/11/18 | 1,443 | 1,449 | 1,429 | 1,445 | +6 | +0.4% | 27,800 |
| 2005/11/17 | 1,432 | 1,445 | 1,412 | 1,439 | +17 | +1.2% | 51,600 |
| 2005/11/16 | 1,413 | 1,424 | 1,410 | 1,422 | -1 | -0.1% | 8,500 |
| 2005/11/15 | 1,431 | 1,431 | 1,410 | 1,423 | -8 | -0.6% | 11,100 |
| 2005/11/14 | 1,446 | 1,449 | 1,431 | 1,431 | -5 | -0.3% | 28,000 |
| 2005/11/11 | 1,425 | 1,444 | 1,423 | 1,436 | +4 | +0.3% | 22,500 |
| 2005/11/10 | 1,435 | 1,435 | 1,425 | 1,432 | +7 | +0.5% | 5,300 |
| 2005/11/09 | 1,433 | 1,439 | 1,425 | 1,425 | -8 | -0.6% | 23,100 |
| 2005/11/08 | 1,437 | 1,437 | 1,430 | 1,433 | +4 | +0.3% | 12,500 |
| 2005/11/07 | 1,426 | 1,439 | 1,425 | 1,429 | +7 | +0.5% | 18,300 |
| 2005/11/04 | 1,420 | 1,435 | 1,420 | 1,422 | +6 | +0.4% | 25,500 |
| 2005/11/02 | 1,430 | 1,431 | 1,415 | 1,416 | -14 | -1% | 15,500 |
| 2005/11/01 | 1,416 | 1,430 | 1,415 | 1,430 | +16 | +1.1% | 6,900 |
| 2005/10/31 | 1,410 | 1,431 | 1,410 | 1,414 | -15 | -1% | 14,800 |
| 2005/10/28 | 1,446 | 1,446 | 1,422 | 1,429 | -9 | -0.6% | 17,500 |
| 2005/10/27 | 1,450 | 1,450 | 1,438 | 1,438 | ±0 | ±0% | 22,100 |
| 2005/10/26 | 1,440 | 1,448 | 1,437 | 1,438 | +3 | +0.2% | 23,200 |
| 2005/10/25 | 1,400 | 1,435 | 1,399 | 1,435 | +44 | +3.2% | 50,900 |
| 2005/10/24 | 1,402 | 1,412 | 1,376 | 1,391 | +8 | +0.6% | 26,100 |
| 2005/10/21 | 1,385 | 1,397 | 1,377 | 1,383 | -2 | -0.1% | 15,400 |
| 2005/10/20 | 1,400 | 1,401 | 1,377 | 1,385 | +5 | +0.4% | 16,200 |
| 2005/10/19 | 1,402 | 1,419 | 1,361 | 1,380 | -41 | -2.9% | 39,400 |
| 2005/10/18 | 1,441 | 1,450 | 1,410 | 1,421 | -40 | -2.7% | 20,500 |
| 2005/10/17 | 1,483 | 1,487 | 1,460 | 1,461 | -9 | -0.6% | 34,000 |
| 2005/10/14 | 1,451 | 1,475 | 1,451 | 1,470 | +29 | +2% | 89,100 |
| 2005/10/13 | 1,413 | 1,441 | 1,407 | 1,441 | +29 | +2.1% | 48,000 |
| 2005/10/12 | 1,406 | 1,420 | 1,400 | 1,412 | -3 | -0.2% | 36,700 |
| 2005/10/11 | 1,410 | 1,420 | 1,404 | 1,415 | +11 | +0.8% | 20,000 |
| 2005/10/07 | 1,389 | 1,415 | 1,387 | 1,404 | -6 | -0.4% | 41,500 |
| 2005/10/06 | 1,409 | 1,420 | 1,392 | 1,410 | -9 | -0.6% | 59,900 |
| 2005/10/05 | 1,371 | 1,451 | 1,371 | 1,419 | +49 | +3.6% | 120,300 |
| 2005/10/04 | 1,328 | 1,370 | 1,326 | 1,370 | +28 | +2.1% | 53,800 |
| 2005/10/03 | 1,350 | 1,350 | 1,326 | 1,342 | +22 | +1.7% | 66,400 |
| 2005/09/30 | 1,300 | 1,320 | 1,290 | 1,320 | +25 | +1.9% | 54,300 |
| 2005/09/29 | 1,288 | 1,308 | 1,250 | 1,295 | -13 | -1% | 21,000 |
| 2005/09/28 | 1,307 | 1,310 | 1,272 | 1,308 | +2 | +0.2% | 22,300 |
| 2005/09/27 | 1,301 | 1,318 | 1,291 | 1,306 | -12 | -0.9% | 19,500 |
| 2005/09/26 | 1,300 | 1,318 | 1,297 | 1,318 | +22 | +1.7% | 30,800 |
| 2005/09/22 | 1,296 | 1,300 | 1,280 | 1,296 | +2 | +0.2% | 22,700 |
| 2005/09/21 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.1% | 24,900 |
| 2005/09/20 | 1,304 | 1,314 | 1,294 | 1,309 | +13 | +1% | 34,000 |
4801～
4850
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
