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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 3,935 | 3,955 | 3,910 | 3,940 | -15 | -0.4% | 42,400 |
| 2017/11/30 | 3,940 | 3,980 | 3,930 | 3,955 | +15 | +0.4% | 47,000 |
| 2017/11/29 | 3,950 | 3,950 | 3,890 | 3,940 | +25 | +0.6% | 26,200 |
| 2017/11/28 | 3,950 | 3,955 | 3,905 | 3,915 | ±0 | ±0% | 34,400 |
| 2017/11/27 | 3,975 | 3,975 | 3,910 | 3,915 | -20 | -0.5% | 28,100 |
| 2017/11/24 | 3,940 | 3,990 | 3,905 | 3,935 | ±0 | ±0% | 39,700 |
| 2017/11/22 | 3,855 | 3,950 | 3,855 | 3,935 | +120 | +3.1% | 65,100 |
| 2017/11/21 | 3,760 | 3,840 | 3,760 | 3,815 | +85 | +2.3% | 42,500 |
| 2017/11/20 | 3,675 | 3,745 | 3,665 | 3,730 | +55 | +1.5% | 47,400 |
| 2017/11/17 | 3,750 | 3,765 | 3,665 | 3,675 | -60 | -1.6% | 73,000 |
| 2017/11/16 | 3,730 | 3,760 | 3,705 | 3,735 | -50 | -1.3% | 50,200 |
| 2017/11/15 | 3,750 | 3,805 | 3,725 | 3,785 | -15 | -0.4% | 82,000 |
| 2017/11/14 | 3,750 | 3,810 | 3,745 | 3,800 | +50 | +1.3% | 62,400 |
| 2017/11/13 | 3,700 | 3,760 | 3,665 | 3,750 | +45 | +1.2% | 84,700 |
| 2017/11/10 | 3,915 | 3,915 | 3,645 | 3,705 | -200 | -5.1% | 151,300 |
| 2017/11/09 | 3,910 | 3,960 | 3,865 | 3,905 | +25 | +0.6% | 43,000 |
| 2017/11/08 | 3,885 | 3,895 | 3,825 | 3,880 | +5 | +0.1% | 39,900 |
| 2017/11/07 | 3,840 | 3,880 | 3,800 | 3,875 | +30 | +0.8% | 57,700 |
| 2017/11/06 | 3,890 | 3,890 | 3,830 | 3,845 | -55 | -1.4% | 45,000 |
| 2017/11/02 | 3,915 | 3,935 | 3,865 | 3,900 | -15 | -0.4% | 34,900 |
| 2017/11/01 | 3,910 | 3,955 | 3,905 | 3,915 | +5 | +0.1% | 38,900 |
| 2017/10/31 | 3,905 | 3,960 | 3,905 | 3,910 | +30 | +0.8% | 58,000 |
| 2017/10/30 | 3,830 | 3,895 | 3,830 | 3,880 | +15 | +0.4% | 128,800 |
| 2017/10/27 | 3,830 | 3,885 | 3,830 | 3,865 | +20 | +0.5% | 50,100 |
| 2017/10/26 | 3,825 | 3,855 | 3,780 | 3,845 | +25 | +0.7% | 43,600 |
| 2017/10/25 | 3,760 | 3,890 | 3,750 | 3,820 | +65 | +1.7% | 142,700 |
| 2017/10/24 | 3,735 | 3,760 | 3,730 | 3,755 | +20 | +0.5% | 46,500 |
| 2017/10/23 | 3,740 | 3,755 | 3,725 | 3,735 | +55 | +1.5% | 43,600 |
| 2017/10/20 | 3,660 | 3,715 | 3,655 | 3,680 | -15 | -0.4% | 40,200 |
| 2017/10/19 | 3,720 | 3,745 | 3,695 | 3,695 | -55 | -1.5% | 48,600 |
| 2017/10/18 | 3,775 | 3,775 | 3,735 | 3,750 | -25 | -0.7% | 27,300 |
| 2017/10/17 | 3,745 | 3,790 | 3,735 | 3,775 | ±0 | ±0% | 42,700 |
| 2017/10/16 | 3,770 | 3,790 | 3,735 | 3,775 | +5 | +0.1% | 34,500 |
| 2017/10/13 | 3,730 | 3,780 | 3,690 | 3,770 | +55 | +1.5% | 49,500 |
| 2017/10/12 | 3,730 | 3,755 | 3,690 | 3,715 | -5 | -0.1% | 50,500 |
| 2017/10/11 | 3,780 | 3,780 | 3,715 | 3,720 | -20 | -0.5% | 43,700 |
| 2017/10/10 | 3,700 | 3,750 | 3,675 | 3,740 | ±0 | ±0% | 60,000 |
| 2017/10/06 | 3,735 | 3,755 | 3,725 | 3,740 | +5 | +0.1% | 27,300 |
| 2017/10/05 | 3,780 | 3,785 | 3,715 | 3,735 | -65 | -1.7% | 50,500 |
| 2017/10/04 | 3,860 | 3,875 | 3,785 | 3,800 | -40 | -1% | 48,000 |
| 2017/10/03 | 3,850 | 3,870 | 3,780 | 3,840 | +5 | +0.1% | 64,100 |
| 2017/10/02 | 3,855 | 3,855 | 3,815 | 3,835 | +35 | +0.9% | 36,900 |
| 2017/09/29 | 3,770 | 3,855 | 3,750 | 3,800 | +35 | +0.9% | 91,700 |
| 2017/09/28 | 3,690 | 3,770 | 3,670 | 3,765 | +75 | +2% | 33,200 |
| 2017/09/27 | 3,665 | 3,710 | 3,635 | 3,690 | ±0 | ±0% | 45,000 |
| 2017/09/26 | 3,710 | 3,745 | 3,650 | 3,690 | -40 | -1.1% | 73,700 |
| 2017/09/25 | 3,785 | 3,790 | 3,700 | 3,730 | -15 | -0.4% | 64,000 |
| 2017/09/22 | 3,920 | 3,920 | 3,735 | 3,745 | -210 | -5.3% | 90,000 |
| 2017/09/21 | 3,965 | 4,110 | 3,925 | 3,955 | +200 | +5.3% | 293,600 |
| 2017/09/20 | 3,760 | 3,810 | 3,750 | 3,755 | -35 | -0.9% | 57,100 |
1901～
1950
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
