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 |
|---|---|---|---|---|---|---|---|
| 2014/09/05 | 3,265 | 3,290 | 3,250 | 3,270 | +10 | +0.3% | 19,600 |
| 2014/09/04 | 3,255 | 3,280 | 3,225 | 3,260 | -15 | -0.5% | 25,200 |
| 2014/09/03 | 3,300 | 3,315 | 3,250 | 3,275 | ±0 | ±0% | 30,400 |
| 2014/09/02 | 3,240 | 3,305 | 3,240 | 3,275 | +25 | +0.8% | 50,600 |
| 2014/09/01 | 3,205 | 3,260 | 3,200 | 3,250 | +40 | +1.2% | 33,400 |
| 2014/08/29 | 3,215 | 3,240 | 3,205 | 3,210 | -40 | -1.2% | 36,600 |
| 2014/08/28 | 3,315 | 3,315 | 3,230 | 3,250 | -70 | -2.1% | 49,400 |
| 2014/08/27 | 3,315 | 3,350 | 3,295 | 3,320 | ±0 | ±0% | 25,400 |
| 2014/08/26 | 3,295 | 3,335 | 3,295 | 3,320 | +15 | +0.5% | 29,900 |
| 2014/08/25 | 3,350 | 3,350 | 3,285 | 3,305 | -15 | -0.5% | 32,100 |
| 2014/08/22 | 3,395 | 3,415 | 3,310 | 3,320 | -65 | -1.9% | 30,800 |
| 2014/08/21 | 3,400 | 3,440 | 3,370 | 3,385 | -5 | -0.1% | 31,600 |
| 2014/08/20 | 3,365 | 3,415 | 3,355 | 3,390 | +20 | +0.6% | 33,600 |
| 2014/08/19 | 3,360 | 3,385 | 3,350 | 3,370 | +30 | +0.9% | 19,500 |
| 2014/08/18 | 3,320 | 3,350 | 3,320 | 3,340 | +20 | +0.6% | 10,000 |
| 2014/08/15 | 3,315 | 3,340 | 3,305 | 3,320 | -15 | -0.4% | 31,000 |
| 2014/08/14 | 3,375 | 3,395 | 3,325 | 3,335 | -45 | -1.3% | 43,900 |
| 2014/08/13 | 3,340 | 3,400 | 3,320 | 3,380 | +60 | +1.8% | 54,700 |
| 2014/08/12 | 3,290 | 3,350 | 3,290 | 3,320 | +30 | +0.9% | 66,300 |
| 2014/08/11 | 3,250 | 3,375 | 3,230 | 3,290 | -85 | -2.5% | 117,000 |
| 2014/08/08 | 3,480 | 3,495 | 3,355 | 3,375 | -75 | -2.2% | 70,300 |
| 2014/08/07 | 3,425 | 3,495 | 3,425 | 3,450 | ±0 | ±0% | 61,900 |
| 2014/08/06 | 3,510 | 3,515 | 3,425 | 3,450 | -95 | -2.7% | 62,200 |
| 2014/08/05 | 3,580 | 3,630 | 3,540 | 3,545 | -70 | -1.9% | 67,800 |
| 2014/08/04 | 3,585 | 3,650 | 3,585 | 3,615 | -15 | -0.4% | 24,600 |
| 2014/08/01 | 3,630 | 3,725 | 3,625 | 3,630 | -70 | -1.9% | 43,800 |
| 2014/07/31 | 3,770 | 3,785 | 3,700 | 3,700 | -75 | -2% | 26,500 |
| 2014/07/30 | 3,795 | 3,835 | 3,760 | 3,775 | -25 | -0.7% | 43,100 |
| 2014/07/29 | 3,760 | 3,805 | 3,750 | 3,800 | +40 | +1.1% | 36,000 |
| 2014/07/28 | 3,715 | 3,775 | 3,700 | 3,760 | +55 | +1.5% | 35,000 |
| 2014/07/25 | 3,640 | 3,710 | 3,640 | 3,705 | +65 | +1.8% | 33,100 |
| 2014/07/24 | 3,735 | 3,735 | 3,615 | 3,640 | -115 | -3.1% | 66,000 |
| 2014/07/23 | 3,805 | 3,820 | 3,735 | 3,755 | -80 | -2.1% | 37,700 |
| 2014/07/22 | 3,825 | 3,940 | 3,820 | 3,835 | +10 | +0.3% | 80,800 |
| 2014/07/18 | 3,725 | 3,850 | 3,585 | 3,825 | +50 | +1.3% | 139,800 |
| 2014/07/17 | 3,515 | 3,795 | 3,515 | 3,775 | +230 | +6.5% | 203,500 |
| 2014/07/16 | 3,530 | 3,560 | 3,505 | 3,545 | -10 | -0.3% | 75,200 |
| 2014/07/15 | 3,505 | 3,565 | 3,505 | 3,555 | +50 | +1.4% | 47,900 |
| 2014/07/14 | 3,475 | 3,520 | 3,470 | 3,505 | +50 | +1.4% | 37,500 |
| 2014/07/11 | 3,405 | 3,460 | 3,395 | 3,455 | +50 | +1.5% | 56,500 |
| 2014/07/10 | 3,450 | 3,460 | 3,400 | 3,405 | -30 | -0.9% | 60,900 |
| 2014/07/09 | 3,400 | 3,445 | 3,385 | 3,435 | +45 | +1.3% | 66,200 |
| 2014/07/08 | 3,375 | 3,425 | 3,340 | 3,390 | +35 | +1% | 51,400 |
| 2014/07/07 | 3,410 | 3,420 | 3,345 | 3,355 | +45 | +1.4% | 71,400 |
| 2014/07/04 | 3,295 | 3,335 | 3,285 | 3,310 | +15 | +0.5% | 44,900 |
| 2014/07/03 | 3,315 | 3,330 | 3,290 | 3,295 | -40 | -1.2% | 33,200 |
| 2014/07/02 | 3,330 | 3,345 | 3,295 | 3,335 | +5 | +0.2% | 62,200 |
| 2014/07/01 | 3,290 | 3,345 | 3,215 | 3,330 | +40 | +1.2% | 53,600 |
| 2014/06/30 | 3,170 | 3,300 | 3,145 | 3,290 | +90 | +2.8% | 71,500 |
| 2014/06/27 | 3,270 | 3,270 | 3,185 | 3,200 | -105 | -3.2% | 87,600 |
2651～
2700
件表示中 / 6993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 | 382,500円 | +4.2% | +4.2% | 3.50% | 9.34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 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| Ａｉロボティク | 639,000円 | +97.1% | +97.2% | 0.00% | 22.41倍 | 22.55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 | 145,900円 | +10.7% | +91.7% | 2.74% | 23.44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 | 84,400円 | +7.5% | +1.6% | 2.96% | 13.76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
