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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 3,680 | 3,690 | 3,640 | 3,655 | ±0 | ±0% | 14,500 |
| 2018/02/26 | 3,715 | 3,715 | 3,655 | 3,655 | +5 | +0.1% | 15,400 |
| 2018/02/23 | 3,655 | 3,660 | 3,625 | 3,650 | +20 | +0.6% | 19,300 |
| 2018/02/22 | 3,610 | 3,635 | 3,590 | 3,630 | -25 | -0.7% | 29,100 |
| 2018/02/21 | 3,635 | 3,680 | 3,615 | 3,655 | +5 | +0.1% | 36,700 |
| 2018/02/20 | 3,690 | 3,690 | 3,625 | 3,650 | -40 | -1.1% | 33,800 |
| 2018/02/19 | 3,645 | 3,725 | 3,645 | 3,690 | +80 | +2.2% | 20,400 |
| 2018/02/16 | 3,535 | 3,625 | 3,535 | 3,610 | +100 | +2.8% | 32,800 |
| 2018/02/15 | 3,560 | 3,575 | 3,510 | 3,510 | -20 | -0.6% | 37,200 |
| 2018/02/14 | 3,645 | 3,645 | 3,520 | 3,530 | -110 | -3% | 54,000 |
| 2018/02/13 | 3,780 | 3,780 | 3,625 | 3,640 | -90 | -2.4% | 35,100 |
| 2018/02/09 | 3,760 | 3,760 | 3,655 | 3,730 | -40 | -1.1% | 44,600 |
| 2018/02/08 | 3,800 | 3,840 | 3,750 | 3,770 | -10 | -0.3% | 35,800 |
| 2018/02/07 | 3,945 | 4,005 | 3,780 | 3,780 | -60 | -1.6% | 39,800 |
| 2018/02/06 | 3,915 | 3,945 | 3,760 | 3,840 | -215 | -5.3% | 63,600 |
| 2018/02/05 | 4,060 | 4,080 | 4,020 | 4,055 | -50 | -1.2% | 33,400 |
| 2018/02/02 | 4,060 | 4,120 | 4,040 | 4,105 | +25 | +0.6% | 30,600 |
| 2018/02/01 | 3,960 | 4,080 | 3,955 | 4,080 | +160 | +4.1% | 44,200 |
| 2018/01/31 | 3,970 | 4,010 | 3,920 | 3,920 | -85 | -2.1% | 50,100 |
| 2018/01/30 | 4,090 | 4,100 | 3,990 | 4,005 | -70 | -1.7% | 48,700 |
| 2018/01/29 | 4,090 | 4,145 | 4,075 | 4,075 | -30 | -0.7% | 27,800 |
| 2018/01/26 | 4,110 | 4,160 | 4,095 | 4,105 | +45 | +1.1% | 23,200 |
| 2018/01/25 | 4,120 | 4,130 | 4,060 | 4,060 | -70 | -1.7% | 21,400 |
| 2018/01/24 | 4,155 | 4,155 | 4,090 | 4,130 | -30 | -0.7% | 20,300 |
| 2018/01/23 | 4,090 | 4,185 | 4,090 | 4,160 | +90 | +2.2% | 28,500 |
| 2018/01/22 | 4,020 | 4,070 | 4,000 | 4,070 | +65 | +1.6% | 26,700 |
| 2018/01/19 | 4,035 | 4,050 | 3,995 | 4,005 | +5 | +0.1% | 47,800 |
| 2018/01/18 | 4,075 | 4,085 | 3,995 | 4,000 | -25 | -0.6% | 59,200 |
| 2018/01/17 | 4,050 | 4,065 | 4,020 | 4,025 | -15 | -0.4% | 45,600 |
| 2018/01/16 | 4,045 | 4,080 | 4,030 | 4,040 | +10 | +0.2% | 23,400 |
| 2018/01/15 | 4,055 | 4,095 | 4,020 | 4,030 | -20 | -0.5% | 33,100 |
| 2018/01/12 | 4,045 | 4,075 | 4,020 | 4,050 | -15 | -0.4% | 35,300 |
| 2018/01/11 | 4,110 | 4,115 | 4,050 | 4,065 | -50 | -1.2% | 26,600 |
| 2018/01/10 | 4,180 | 4,180 | 4,115 | 4,115 | -65 | -1.6% | 17,300 |
| 2018/01/09 | 4,190 | 4,195 | 4,155 | 4,180 | +20 | +0.5% | 19,100 |
| 2018/01/05 | 4,085 | 4,165 | 4,055 | 4,160 | +95 | +2.3% | 38,400 |
| 2018/01/04 | 4,070 | 4,085 | 4,020 | 4,065 | +60 | +1.5% | 43,600 |
| 2017/12/29 | 4,005 | 4,025 | 3,995 | 4,005 | +20 | +0.5% | 17,200 |
| 2017/12/28 | 4,015 | 4,050 | 3,975 | 3,985 | -35 | -0.9% | 22,900 |
| 2017/12/27 | 3,935 | 4,035 | 3,930 | 4,020 | +50 | +1.3% | 33,100 |
| 2017/12/26 | 3,990 | 4,040 | 3,955 | 3,970 | -5 | -0.1% | 22,700 |
| 2017/12/25 | 3,935 | 3,980 | 3,925 | 3,975 | +40 | +1% | 27,900 |
| 2017/12/22 | 3,890 | 3,945 | 3,890 | 3,935 | +60 | +1.5% | 28,400 |
| 2017/12/21 | 3,845 | 3,905 | 3,840 | 3,875 | +70 | +1.8% | 41,300 |
| 2017/12/20 | 3,800 | 3,820 | 3,785 | 3,805 | +20 | +0.5% | 17,100 |
| 2017/12/19 | 3,745 | 3,800 | 3,720 | 3,785 | +55 | +1.5% | 31,800 |
| 2017/12/18 | 3,720 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 35,000 |
| 2017/12/15 | 3,745 | 3,760 | 3,700 | 3,715 | -35 | -0.9% | 39,000 |
| 2017/12/14 | 3,755 | 3,770 | 3,735 | 3,750 | -5 | -0.1% | 37,300 |
| 2017/12/13 | 3,780 | 3,810 | 3,745 | 3,755 | -40 | -1.1% | 41,600 |
1801～
1850
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
