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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 3,600 | 3,640 | 3,590 | 3,600 | ±0 | ±0% | 15,800 |
| 2018/07/11 | 3,610 | 3,635 | 3,555 | 3,600 | -10 | -0.3% | 17,200 |
| 2018/07/10 | 3,600 | 3,660 | 3,600 | 3,610 | +25 | +0.7% | 23,300 |
| 2018/07/09 | 3,570 | 3,595 | 3,545 | 3,585 | +45 | +1.3% | 20,100 |
| 2018/07/06 | 3,500 | 3,545 | 3,480 | 3,540 | +50 | +1.4% | 21,800 |
| 2018/07/05 | 3,540 | 3,570 | 3,470 | 3,490 | -60 | -1.7% | 16,400 |
| 2018/07/04 | 3,455 | 3,580 | 3,450 | 3,550 | +60 | +1.7% | 20,200 |
| 2018/07/03 | 3,520 | 3,540 | 3,470 | 3,490 | -30 | -0.9% | 30,600 |
| 2018/07/02 | 3,650 | 3,660 | 3,515 | 3,520 | -130 | -3.6% | 23,000 |
| 2018/06/29 | 3,625 | 3,675 | 3,575 | 3,650 | +35 | +1% | 19,000 |
| 2018/06/28 | 3,595 | 3,620 | 3,560 | 3,615 | +10 | +0.3% | 27,500 |
| 2018/06/27 | 3,605 | 3,640 | 3,570 | 3,605 | +15 | +0.4% | 21,800 |
| 2018/06/26 | 3,535 | 3,600 | 3,520 | 3,590 | +20 | +0.6% | 26,600 |
| 2018/06/25 | 3,765 | 3,765 | 3,570 | 3,570 | -230 | -6.1% | 41,400 |
| 2018/06/22 | 3,570 | 3,800 | 3,550 | 3,800 | +200 | +5.6% | 87,000 |
| 2018/06/21 | 3,605 | 3,630 | 3,600 | 3,600 | -35 | -1% | 24,800 |
| 2018/06/20 | 3,650 | 3,650 | 3,595 | 3,635 | +5 | +0.1% | 20,500 |
| 2018/06/19 | 3,765 | 3,765 | 3,605 | 3,630 | -135 | -3.6% | 46,600 |
| 2018/06/18 | 3,795 | 3,830 | 3,760 | 3,765 | -30 | -0.8% | 13,500 |
| 2018/06/15 | 3,850 | 3,855 | 3,780 | 3,795 | -5 | -0.1% | 31,700 |
| 2018/06/14 | 3,890 | 3,890 | 3,790 | 3,800 | -90 | -2.3% | 17,100 |
| 2018/06/13 | 3,875 | 3,920 | 3,875 | 3,890 | +15 | +0.4% | 17,600 |
| 2018/06/12 | 3,890 | 3,900 | 3,825 | 3,875 | +10 | +0.3% | 23,000 |
| 2018/06/11 | 3,790 | 3,885 | 3,775 | 3,865 | +60 | +1.6% | 22,200 |
| 2018/06/08 | 3,780 | 3,835 | 3,730 | 3,805 | -15 | -0.4% | 42,000 |
| 2018/06/07 | 3,835 | 3,850 | 3,790 | 3,820 | +35 | +0.9% | 18,500 |
| 2018/06/06 | 3,735 | 3,785 | 3,710 | 3,785 | +15 | +0.4% | 15,800 |
| 2018/06/05 | 3,790 | 3,815 | 3,755 | 3,770 | -20 | -0.5% | 16,300 |
| 2018/06/04 | 3,820 | 3,850 | 3,770 | 3,790 | +5 | +0.1% | 20,200 |
| 2018/06/01 | 3,745 | 3,830 | 3,730 | 3,785 | +5 | +0.1% | 22,800 |
| 2018/05/31 | 3,780 | 3,815 | 3,775 | 3,780 | +20 | +0.5% | 29,800 |
| 2018/05/30 | 3,770 | 3,780 | 3,745 | 3,760 | -75 | -2% | 17,300 |
| 2018/05/29 | 3,915 | 3,915 | 3,820 | 3,835 | -60 | -1.5% | 12,900 |
| 2018/05/28 | 3,890 | 3,925 | 3,870 | 3,895 | ±0 | ±0% | 8,300 |
| 2018/05/25 | 3,930 | 3,950 | 3,895 | 3,895 | -25 | -0.6% | 12,400 |
| 2018/05/24 | 4,050 | 4,050 | 3,915 | 3,920 | -85 | -2.1% | 17,700 |
| 2018/05/23 | 4,015 | 4,055 | 3,985 | 4,005 | -10 | -0.2% | 16,400 |
| 2018/05/22 | 4,055 | 4,075 | 4,005 | 4,015 | -40 | -1% | 15,000 |
| 2018/05/21 | 4,135 | 4,135 | 4,055 | 4,055 | -70 | -1.7% | 17,300 |
| 2018/05/18 | 4,100 | 4,140 | 4,085 | 4,125 | +40 | +1% | 31,600 |
| 2018/05/17 | 4,100 | 4,125 | 4,045 | 4,085 | ±0 | ±0% | 27,400 |
| 2018/05/16 | 4,100 | 4,105 | 4,060 | 4,085 | +25 | +0.6% | 21,400 |
| 2018/05/15 | 4,100 | 4,100 | 4,040 | 4,060 | -20 | -0.5% | 29,100 |
| 2018/05/14 | 3,950 | 4,130 | 3,945 | 4,080 | +120 | +3% | 56,900 |
| 2018/05/11 | 3,740 | 3,975 | 3,700 | 3,960 | +320 | +8.8% | 92,800 |
| 2018/05/10 | 3,635 | 3,645 | 3,590 | 3,640 | +30 | +0.8% | 29,200 |
| 2018/05/09 | 3,655 | 3,655 | 3,590 | 3,610 | -25 | -0.7% | 38,300 |
| 2018/05/08 | 3,660 | 3,660 | 3,625 | 3,635 | +10 | +0.3% | 33,900 |
| 2018/05/07 | 3,660 | 3,660 | 3,615 | 3,625 | -35 | -1% | 17,800 |
| 2018/05/02 | 3,720 | 3,720 | 3,655 | 3,660 | -25 | -0.7% | 21,000 |
1751～
1800
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
