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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 3,290 | 3,350 | 3,285 | 3,350 | +95 | +2.9% | 52,500 |
| 2017/04/21 | 3,195 | 3,265 | 3,195 | 3,255 | +80 | +2.5% | 27,100 |
| 2017/04/20 | 3,210 | 3,230 | 3,175 | 3,175 | -35 | -1.1% | 20,400 |
| 2017/04/19 | 3,120 | 3,230 | 3,120 | 3,210 | +65 | +2.1% | 57,400 |
| 2017/04/18 | 3,105 | 3,190 | 3,105 | 3,145 | +40 | +1.3% | 38,500 |
| 2017/04/17 | 3,065 | 3,110 | 3,065 | 3,105 | +15 | +0.5% | 41,900 |
| 2017/04/14 | 3,120 | 3,130 | 3,080 | 3,090 | -45 | -1.4% | 30,900 |
| 2017/04/13 | 3,080 | 3,145 | 3,080 | 3,135 | +30 | +1% | 60,800 |
| 2017/04/12 | 3,095 | 3,115 | 3,075 | 3,105 | -40 | -1.3% | 44,200 |
| 2017/04/11 | 3,150 | 3,160 | 3,140 | 3,145 | ±0 | ±0% | 34,800 |
| 2017/04/10 | 3,115 | 3,155 | 3,105 | 3,145 | +30 | +1% | 45,300 |
| 2017/04/07 | 3,085 | 3,160 | 3,065 | 3,115 | +30 | +1% | 44,800 |
| 2017/04/06 | 3,130 | 3,175 | 3,075 | 3,085 | -45 | -1.4% | 54,300 |
| 2017/04/05 | 3,130 | 3,170 | 3,115 | 3,130 | -10 | -0.3% | 34,200 |
| 2017/04/04 | 3,130 | 3,165 | 3,095 | 3,140 | -10 | -0.3% | 43,100 |
| 2017/04/03 | 3,125 | 3,170 | 3,090 | 3,150 | +55 | +1.8% | 49,000 |
| 2017/03/31 | 3,160 | 3,185 | 3,095 | 3,095 | -55 | -1.7% | 46,100 |
| 2017/03/30 | 3,190 | 3,205 | 3,145 | 3,150 | -60 | -1.9% | 32,100 |
| 2017/03/29 | 3,230 | 3,275 | 3,205 | 3,210 | -40 | -1.2% | 27,000 |
| 2017/03/28 | 3,160 | 3,255 | 3,145 | 3,250 | +115 | +3.7% | 88,200 |
| 2017/03/27 | 3,120 | 3,155 | 3,095 | 3,135 | -10 | -0.3% | 39,100 |
| 2017/03/24 | 3,150 | 3,185 | 3,125 | 3,145 | +5 | +0.2% | 43,100 |
| 2017/03/23 | 3,075 | 3,140 | 3,055 | 3,140 | +60 | +1.9% | 46,600 |
| 2017/03/22 | 3,100 | 3,130 | 3,070 | 3,080 | -85 | -2.7% | 51,100 |
| 2017/03/21 | 3,140 | 3,180 | 3,140 | 3,165 | -15 | -0.5% | 26,200 |
| 2017/03/17 | 3,150 | 3,185 | 3,130 | 3,180 | -15 | -0.5% | 42,100 |
| 2017/03/16 | 3,150 | 3,200 | 3,115 | 3,195 | +25 | +0.8% | 33,600 |
| 2017/03/15 | 3,240 | 3,240 | 3,160 | 3,170 | -75 | -2.3% | 27,600 |
| 2017/03/14 | 3,290 | 3,290 | 3,225 | 3,245 | -30 | -0.9% | 25,100 |
| 2017/03/13 | 3,145 | 3,295 | 3,145 | 3,275 | +130 | +4.1% | 48,700 |
| 2017/03/10 | 3,200 | 3,230 | 3,110 | 3,145 | -5 | -0.2% | 77,100 |
| 2017/03/09 | 3,160 | 3,160 | 3,140 | 3,150 | -5 | -0.2% | 23,700 |
| 2017/03/08 | 3,165 | 3,180 | 3,140 | 3,155 | -25 | -0.8% | 46,900 |
| 2017/03/07 | 3,110 | 3,185 | 3,105 | 3,180 | +35 | +1.1% | 34,700 |
| 2017/03/06 | 3,155 | 3,165 | 3,130 | 3,145 | -10 | -0.3% | 44,000 |
| 2017/03/03 | 3,150 | 3,190 | 3,135 | 3,155 | +15 | +0.5% | 49,100 |
| 2017/03/02 | 3,155 | 3,155 | 3,105 | 3,140 | +10 | +0.3% | 47,800 |
| 2017/03/01 | 3,115 | 3,130 | 3,040 | 3,130 | +5 | +0.2% | 63,800 |
| 2017/02/28 | 2,999 | 3,135 | 2,990 | 3,125 | +174 | +5.9% | 108,500 |
| 2017/02/27 | 2,971 | 2,971 | 2,920 | 2,951 | -45 | -1.5% | 46,900 |
| 2017/02/24 | 2,986 | 3,030 | 2,967 | 2,996 | +10 | +0.3% | 24,000 |
| 2017/02/23 | 2,969 | 2,987 | 2,956 | 2,986 | +26 | +0.9% | 21,300 |
| 2017/02/22 | 3,005 | 3,005 | 2,950 | 2,960 | -65 | -2.1% | 48,200 |
| 2017/02/21 | 3,020 | 3,035 | 3,000 | 3,025 | +5 | +0.2% | 15,800 |
| 2017/02/20 | 3,065 | 3,065 | 2,995 | 3,020 | -50 | -1.6% | 25,100 |
| 2017/02/17 | 3,000 | 3,085 | 2,983 | 3,070 | +70 | +2.3% | 58,300 |
| 2017/02/16 | 3,075 | 3,075 | 2,994 | 3,000 | -75 | -2.4% | 25,400 |
| 2017/02/15 | 3,000 | 3,080 | 3,000 | 3,075 | +75 | +2.5% | 49,200 |
| 2017/02/14 | 2,967 | 3,030 | 2,967 | 3,000 | +35 | +1.2% | 36,700 |
| 2017/02/13 | 2,970 | 2,970 | 2,941 | 2,965 | +11 | +0.4% | 18,000 |
2051～
2100
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
