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 |
|---|---|---|---|---|---|---|---|
| 2012/11/05 | 1,903 | 1,925 | 1,897 | 1,919 | +28 | +1.5% | 16,600 |
| 2012/11/02 | 1,865 | 1,910 | 1,860 | 1,891 | +20 | +1.1% | 41,200 |
| 2012/11/01 | 1,880 | 1,886 | 1,856 | 1,871 | -18 | -1% | 22,100 |
| 2012/10/31 | 1,880 | 1,889 | 1,842 | 1,889 | +32 | +1.7% | 38,900 |
| 2012/10/30 | 1,850 | 1,878 | 1,835 | 1,857 | +8 | +0.4% | 45,500 |
| 2012/10/29 | 1,821 | 1,856 | 1,805 | 1,849 | +28 | +1.5% | 20,100 |
| 2012/10/26 | 1,848 | 1,870 | 1,809 | 1,821 | -21 | -1.1% | 33,700 |
| 2012/10/25 | 1,808 | 1,842 | 1,808 | 1,842 | +24 | +1.3% | 30,700 |
| 2012/10/24 | 1,760 | 1,828 | 1,752 | 1,818 | +51 | +2.9% | 31,700 |
| 2012/10/23 | 1,738 | 1,772 | 1,738 | 1,767 | +27 | +1.6% | 9,100 |
| 2012/10/22 | 1,790 | 1,790 | 1,733 | 1,740 | -58 | -3.2% | 20,000 |
| 2012/10/19 | 1,782 | 1,798 | 1,769 | 1,798 | +17 | +1% | 16,400 |
| 2012/10/18 | 1,743 | 1,788 | 1,733 | 1,781 | +38 | +2.2% | 22,700 |
| 2012/10/17 | 1,699 | 1,750 | 1,699 | 1,743 | +45 | +2.7% | 21,300 |
| 2012/10/16 | 1,729 | 1,749 | 1,686 | 1,698 | -30 | -1.7% | 21,000 |
| 2012/10/15 | 1,772 | 1,772 | 1,686 | 1,728 | -63 | -3.5% | 26,400 |
| 2012/10/12 | 1,798 | 1,799 | 1,781 | 1,791 | +5 | +0.3% | 42,800 |
| 2012/10/11 | 1,760 | 1,786 | 1,751 | 1,786 | +27 | +1.5% | 32,500 |
| 2012/10/10 | 1,725 | 1,767 | 1,725 | 1,759 | +11 | +0.6% | 37,900 |
| 2012/10/09 | 1,730 | 1,762 | 1,696 | 1,748 | +48 | +2.8% | 39,700 |
| 2012/10/05 | 1,710 | 1,713 | 1,675 | 1,700 | +19 | +1.1% | 20,000 |
| 2012/10/04 | 1,688 | 1,713 | 1,673 | 1,681 | -19 | -1.1% | 20,100 |
| 2012/10/03 | 1,696 | 1,710 | 1,679 | 1,700 | +4 | +0.2% | 29,400 |
| 2012/10/02 | 1,710 | 1,720 | 1,696 | 1,696 | -33 | -1.9% | 23,500 |
| 2012/10/01 | 1,713 | 1,729 | 1,682 | 1,729 | -6 | -0.3% | 16,300 |
| 2012/09/28 | 1,693 | 1,740 | 1,692 | 1,735 | +51 | +3% | 26,000 |
| 2012/09/27 | 1,705 | 1,713 | 1,674 | 1,684 | -30 | -1.8% | 10,500 |
| 2012/09/26 | 1,699 | 1,728 | 1,690 | 1,714 | +11 | +0.6% | 34,500 |
| 2012/09/25 | 1,659 | 1,712 | 1,659 | 1,703 | +22 | +1.3% | 16,700 |
| 2012/09/24 | 1,666 | 1,691 | 1,646 | 1,681 | -1 | -0.1% | 11,800 |
| 2012/09/21 | 1,715 | 1,715 | 1,670 | 1,682 | +7 | +0.4% | 8,300 |
| 2012/09/20 | 1,666 | 1,707 | 1,653 | 1,675 | -14 | -0.8% | 19,000 |
| 2012/09/19 | 1,720 | 1,741 | 1,670 | 1,689 | +12 | +0.7% | 23,400 |
| 2012/09/18 | 1,691 | 1,691 | 1,656 | 1,677 | +10 | +0.6% | 13,500 |
| 2012/09/14 | 1,692 | 1,702 | 1,648 | 1,667 | ±0 | ±0% | 37,500 |
| 2012/09/13 | 1,665 | 1,671 | 1,647 | 1,667 | +3 | +0.2% | 10,700 |
| 2012/09/12 | 1,603 | 1,665 | 1,603 | 1,664 | +61 | +3.8% | 12,200 |
| 2012/09/11 | 1,581 | 1,618 | 1,553 | 1,603 | -23 | -1.4% | 28,400 |
| 2012/09/10 | 1,654 | 1,664 | 1,612 | 1,626 | +12 | +0.7% | 15,900 |
| 2012/09/07 | 1,647 | 1,656 | 1,605 | 1,614 | +7 | +0.4% | 11,800 |
| 2012/09/06 | 1,556 | 1,632 | 1,556 | 1,607 | +15 | +0.9% | 26,700 |
| 2012/09/05 | 1,644 | 1,665 | 1,587 | 1,592 | -75 | -4.5% | 18,800 |
| 2012/09/04 | 1,643 | 1,667 | 1,641 | 1,667 | +21 | +1.3% | 24,500 |
| 2012/09/03 | 1,662 | 1,673 | 1,638 | 1,646 | -30 | -1.8% | 27,000 |
| 2012/08/31 | 1,652 | 1,709 | 1,652 | 1,676 | ±0 | ±0% | 15,800 |
| 2012/08/30 | 1,735 | 1,735 | 1,663 | 1,676 | -61 | -3.5% | 22,800 |
| 2012/08/29 | 1,760 | 1,775 | 1,732 | 1,737 | -11 | -0.6% | 45,300 |
| 2012/08/28 | 1,750 | 1,752 | 1,721 | 1,748 | +16 | +0.9% | 30,700 |
| 2012/08/27 | 1,770 | 1,779 | 1,732 | 1,732 | -9 | -0.5% | 30,500 |
| 2012/08/24 | 1,733 | 1,768 | 1,715 | 1,741 | -17 | -1% | 27,700 |
3101～
3150
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 | - | +4.2% | +4.2% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +97.1% | +97.2% | - | - | - |
|
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 | - | +10.7% | +91.7% | - | - | - |
|
「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 | - | +7.5% | +1.6% | - | - | - |
|
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
