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 |
|---|---|---|---|---|---|---|---|
| 2004/06/21 | 1,268 | 1,274 | 1,268 | 1,269 | +29 | +2.3% | 5,100 |
| 2004/06/18 | 1,267 | 1,279 | 1,233 | 1,240 | -27 | -2.1% | 6,800 |
| 2004/06/17 | 1,272 | 1,278 | 1,230 | 1,267 | -5 | -0.4% | 7,000 |
| 2004/06/16 | 1,268 | 1,282 | 1,268 | 1,272 | +4 | +0.3% | 3,600 |
| 2004/06/15 | 1,264 | 1,269 | 1,229 | 1,268 | +44 | +3.6% | 4,900 |
| 2004/06/14 | 1,265 | 1,288 | 1,219 | 1,224 | -40 | -3.2% | 5,600 |
| 2004/06/11 | 1,271 | 1,271 | 1,248 | 1,264 | -2 | -0.2% | 22,800 |
| 2004/06/10 | 1,269 | 1,269 | 1,250 | 1,266 | ±0 | ±0% | 4,000 |
| 2004/06/09 | 1,234 | 1,269 | 1,227 | 1,266 | -8 | -0.6% | 3,000 |
| 2004/06/08 | 1,246 | 1,274 | 1,229 | 1,274 | +29 | +2.3% | 2,800 |
| 2004/06/07 | 1,263 | 1,285 | 1,226 | 1,245 | -18 | -1.4% | 8,500 |
| 2004/06/04 | 1,211 | 1,265 | 1,204 | 1,263 | +33 | +2.7% | 4,900 |
| 2004/06/03 | 1,244 | 1,275 | 1,205 | 1,230 | -14 | -1.1% | 12,200 |
| 2004/06/02 | 1,267 | 1,295 | 1,244 | 1,244 | +17 | +1.4% | 8,900 |
| 2004/06/01 | 1,228 | 1,269 | 1,227 | 1,227 | ±0 | ±0% | 5,800 |
| 2004/05/31 | 1,220 | 1,249 | 1,210 | 1,227 | +24 | +2% | 6,500 |
| 2004/05/28 | 1,230 | 1,230 | 1,203 | 1,203 | +1 | +0.1% | 7,600 |
| 2004/05/27 | 1,215 | 1,230 | 1,186 | 1,202 | -94 | -7.3% | 19,700 |
| 2004/05/26 | 1,255 | 1,300 | 1,235 | 1,296 | +61 | +4.9% | 26,700 |
| 2004/05/25 | 1,160 | 1,235 | 1,160 | 1,235 | +75 | +6.5% | 15,000 |
| 2004/05/24 | 1,150 | 1,199 | 1,134 | 1,160 | ±0 | ±0% | 9,000 |
| 2004/05/21 | 1,174 | 1,174 | 1,149 | 1,160 | +60 | +5.5% | 6,100 |
| 2004/05/20 | 1,100 | 1,159 | 1,100 | 1,100 | ±0 | ±0% | 6,300 |
| 2004/05/19 | 1,172 | 1,172 | 1,090 | 1,100 | +48 | +4.6% | 6,900 |
| 2004/05/18 | 1,010 | 1,052 | 1,000 | 1,052 | +2 | +0.2% | 4,600 |
| 2004/05/17 | 1,070 | 1,070 | 1,000 | 1,050 | -100 | -8.7% | 4,500 |
| 2004/05/14 | 1,173 | 1,173 | 1,100 | 1,150 | +17 | +1.5% | 8,300 |
| 2004/05/13 | 1,131 | 1,140 | 1,101 | 1,133 | +2 | +0.2% | 8,600 |
| 2004/05/12 | 1,112 | 1,152 | 1,092 | 1,131 | -21 | -1.8% | 8,400 |
| 2004/05/11 | 1,059 | 1,170 | 1,059 | 1,152 | +93 | +8.8% | 21,100 |
| 2004/05/10 | 1,174 | 1,174 | 1,050 | 1,059 | -95 | -8.2% | 19,400 |
| 2004/05/07 | 1,181 | 1,185 | 1,154 | 1,154 | -26 | -2.2% | 10,700 |
| 2004/05/06 | 1,235 | 1,237 | 1,180 | 1,180 | -50 | -4.1% | 8,300 |
| 2004/04/30 | 1,270 | 1,271 | 1,223 | 1,230 | -34 | -2.7% | 7,900 |
| 2004/04/28 | 1,281 | 1,294 | 1,262 | 1,264 | -17 | -1.3% | 9,000 |
| 2004/04/27 | 1,278 | 1,296 | 1,261 | 1,281 | +23 | +1.8% | 7,300 |
| 2004/04/26 | 1,230 | 1,258 | 1,230 | 1,258 | +58 | +4.8% | 10,500 |
| 2004/04/23 | 1,230 | 1,235 | 1,196 | 1,200 | -25 | -2% | 20,400 |
| 2004/04/22 | 1,230 | 1,239 | 1,223 | 1,225 | -5 | -0.4% | 10,700 |
| 2004/04/21 | 1,221 | 1,230 | 1,221 | 1,230 | ±0 | ±0% | 2,300 |
| 2004/04/20 | 1,241 | 1,241 | 1,216 | 1,230 | +9 | +0.7% | 12,600 |
| 2004/04/19 | 1,222 | 1,239 | 1,215 | 1,221 | +8 | +0.7% | 24,400 |
| 2004/04/16 | 1,291 | 1,312 | 1,210 | 1,213 | -37 | -3% | 15,000 |
| 2004/04/15 | 1,330 | 1,340 | 1,234 | 1,250 | -96 | -7.1% | 14,600 |
| 2004/04/14 | 1,337 | 1,350 | 1,330 | 1,346 | -11 | -0.8% | 7,300 |
| 2004/04/13 | 1,340 | 1,358 | 1,319 | 1,357 | +37 | +2.8% | 21,100 |
| 2004/04/12 | 1,334 | 1,356 | 1,315 | 1,320 | ±0 | ±0% | 15,700 |
| 2004/04/09 | 1,332 | 1,350 | 1,320 | 1,320 | -12 | -0.9% | 7,400 |
| 2004/04/08 | 1,348 | 1,352 | 1,332 | 1,332 | -18 | -1.3% | 3,300 |
| 2004/04/07 | 1,349 | 1,350 | 1,330 | 1,350 | +1 | +0.1% | 5,100 |
5201～
5250
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
