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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 1,261 | 1,272 | 1,261 | 1,270 | +9 | +0.7% | 22,300 |
| 2005/09/06 | 1,279 | 1,279 | 1,250 | 1,261 | -18 | -1.4% | 26,200 |
| 2005/09/05 | 1,250 | 1,280 | 1,245 | 1,279 | +36 | +2.9% | 37,300 |
| 2005/09/02 | 1,243 | 1,246 | 1,233 | 1,243 | +10 | +0.8% | 23,400 |
| 2005/09/01 | 1,214 | 1,240 | 1,213 | 1,233 | +20 | +1.6% | 42,500 |
| 2005/08/31 | 1,204 | 1,217 | 1,204 | 1,213 | +7 | +0.6% | 5,800 |
| 2005/08/30 | 1,208 | 1,222 | 1,206 | 1,206 | -5 | -0.4% | 24,200 |
| 2005/08/29 | 1,225 | 1,225 | 1,205 | 1,211 | -1 | -0.1% | 14,400 |
| 2005/08/26 | 1,206 | 1,215 | 1,194 | 1,212 | +7 | +0.6% | 23,700 |
| 2005/08/25 | 1,216 | 1,220 | 1,205 | 1,205 | -20 | -1.6% | 27,200 |
| 2005/08/24 | 1,229 | 1,229 | 1,216 | 1,225 | +10 | +0.8% | 23,700 |
| 2005/08/23 | 1,222 | 1,235 | 1,215 | 1,215 | -11 | -0.9% | 28,800 |
| 2005/08/22 | 1,233 | 1,238 | 1,216 | 1,226 | +13 | +1.1% | 11,300 |
| 2005/08/19 | 1,224 | 1,230 | 1,210 | 1,213 | -31 | -2.5% | 26,500 |
| 2005/08/18 | 1,274 | 1,274 | 1,239 | 1,244 | -4 | -0.3% | 20,000 |
| 2005/08/17 | 1,247 | 1,270 | 1,238 | 1,248 | +1 | +0.1% | 22,400 |
| 2005/08/16 | 1,239 | 1,249 | 1,239 | 1,247 | +7 | +0.6% | 13,100 |
| 2005/08/15 | 1,245 | 1,246 | 1,238 | 1,240 | -5 | -0.4% | 8,500 |
| 2005/08/12 | 1,254 | 1,255 | 1,235 | 1,245 | -1 | -0.1% | 8,500 |
| 2005/08/11 | 1,256 | 1,256 | 1,235 | 1,246 | -10 | -0.8% | 17,100 |
| 2005/08/10 | 1,234 | 1,258 | 1,220 | 1,256 | +37 | +3% | 19,500 |
| 2005/08/09 | 1,205 | 1,227 | 1,205 | 1,219 | +8 | +0.7% | 5,700 |
| 2005/08/08 | 1,170 | 1,211 | 1,170 | 1,211 | +1 | +0.1% | 29,400 |
| 2005/08/05 | 1,220 | 1,241 | 1,203 | 1,210 | -9 | -0.7% | 19,000 |
| 2005/08/04 | 1,221 | 1,221 | 1,202 | 1,219 | -2 | -0.2% | 14,800 |
| 2005/08/03 | 1,250 | 1,250 | 1,220 | 1,221 | -29 | -2.3% | 34,100 |
| 2005/08/02 | 1,269 | 1,272 | 1,248 | 1,250 | -16 | -1.3% | 36,800 |
| 2005/08/01 | 1,271 | 1,285 | 1,266 | 1,266 | +1 | +0.1% | 23,100 |
| 2005/07/29 | 1,261 | 1,277 | 1,261 | 1,265 | +8 | +0.6% | 16,800 |
| 2005/07/28 | 1,280 | 1,280 | 1,247 | 1,257 | -23 | -1.8% | 43,500 |
| 2005/07/27 | 1,288 | 1,299 | 1,270 | 1,280 | -8 | -0.6% | 132,900 |
| 2005/07/26 | 1,260 | 1,288 | 1,260 | 1,288 | +35 | +2.8% | 16,000 |
| 2005/07/25 | 1,237 | 1,254 | 1,237 | 1,253 | -2 | -0.2% | 28,000 |
| 2005/07/22 | 1,255 | 1,272 | 1,255 | 1,255 | -8 | -0.6% | 16,300 |
| 2005/07/21 | 1,270 | 1,280 | 1,260 | 1,263 | -20 | -1.6% | 40,900 |
| 2005/07/20 | 1,284 | 1,288 | 1,273 | 1,283 | +3 | +0.2% | 18,200 |
| 2005/07/19 | 1,290 | 1,298 | 1,280 | 1,280 | -18 | -1.4% | 26,900 |
| 2005/07/15 | 1,299 | 1,316 | 1,285 | 1,298 | +12 | +0.9% | 68,000 |
| 2005/07/14 | 1,294 | 1,295 | 1,281 | 1,286 | -9 | -0.7% | 15,400 |
| 2005/07/13 | 1,310 | 1,310 | 1,280 | 1,295 | +5 | +0.4% | 19,900 |
| 2005/07/12 | 1,280 | 1,310 | 1,271 | 1,290 | +4 | +0.3% | 68,600 |
| 2005/07/11 | 1,310 | 1,322 | 1,285 | 1,286 | -24 | -1.8% | 192,700 |
| 2005/07/08 | 1,191 | 1,310 | 1,191 | 1,310 | +119 | +10% | 159,400 |
| 2005/07/07 | 1,198 | 1,198 | 1,189 | 1,191 | +10 | +0.8% | 8,900 |
| 2005/07/06 | 1,189 | 1,210 | 1,180 | 1,181 | -4 | -0.3% | 21,400 |
| 2005/07/05 | 1,199 | 1,199 | 1,183 | 1,185 | -13 | -1.1% | 13,400 |
| 2005/07/04 | 1,185 | 1,200 | 1,172 | 1,198 | +13 | +1.1% | 17,200 |
| 2005/07/01 | 1,195 | 1,200 | 1,185 | 1,185 | -25 | -2.1% | 18,800 |
| 2005/06/30 | 1,196 | 1,212 | 1,196 | 1,210 | +15 | +1.3% | 27,900 |
| 2005/06/29 | 1,202 | 1,210 | 1,195 | 1,195 | -14 | -1.2% | 42,200 |
4901～
4950
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
