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 |
---|---|---|---|---|---|---|---|
2012/08/23 | 1,744 | 1,784 | 1,726 | 1,758 | +11 | +0.6% | 79,600 |
2012/08/22 | 1,700 | 1,748 | 1,682 | 1,747 | +62 | +3.7% | 46,300 |
2012/08/21 | 1,620 | 1,687 | 1,620 | 1,685 | +47 | +2.9% | 31,900 |
2012/08/20 | 1,594 | 1,638 | 1,578 | 1,638 | +35 | +2.2% | 28,000 |
2012/08/17 | 1,597 | 1,659 | 1,588 | 1,603 | -1 | -0.1% | 47,100 |
2012/08/16 | 1,553 | 1,621 | 1,552 | 1,604 | +61 | +4% | 48,500 |
2012/08/15 | 1,495 | 1,543 | 1,481 | 1,543 | +59 | +4% | 27,100 |
2012/08/14 | 1,464 | 1,499 | 1,454 | 1,484 | +30 | +2.1% | 37,300 |
2012/08/13 | 1,449 | 1,479 | 1,434 | 1,454 | +3 | +0.2% | 26,800 |
2012/08/10 | 1,411 | 1,460 | 1,411 | 1,451 | -60 | -4% | 35,300 |
2012/08/09 | 1,498 | 1,520 | 1,495 | 1,511 | ±0 | ±0% | 17,900 |
2012/08/08 | 1,534 | 1,546 | 1,499 | 1,511 | -27 | -1.8% | 27,700 |
2012/08/07 | 1,518 | 1,557 | 1,516 | 1,538 | +20 | +1.3% | 24,600 |
2012/08/06 | 1,513 | 1,531 | 1,513 | 1,518 | +9 | +0.6% | 11,700 |
2012/08/03 | 1,480 | 1,523 | 1,470 | 1,509 | -1 | -0.1% | 20,900 |
2012/08/02 | 1,510 | 1,535 | 1,502 | 1,510 | -15 | -1% | 14,300 |
2012/08/01 | 1,535 | 1,537 | 1,520 | 1,525 | -24 | -1.5% | 6,700 |
2012/07/31 | 1,535 | 1,554 | 1,535 | 1,549 | -5 | -0.3% | 9,600 |
2012/07/30 | 1,541 | 1,554 | 1,499 | 1,554 | +14 | +0.9% | 18,100 |
2012/07/27 | 1,548 | 1,559 | 1,515 | 1,540 | +3 | +0.2% | 22,100 |
2012/07/26 | 1,559 | 1,559 | 1,525 | 1,537 | -9 | -0.6% | 11,200 |
2012/07/25 | 1,550 | 1,550 | 1,521 | 1,546 | -7 | -0.5% | 17,100 |
2012/07/24 | 1,565 | 1,565 | 1,532 | 1,553 | +11 | +0.7% | 24,800 |
2012/07/23 | 1,553 | 1,553 | 1,539 | 1,542 | -11 | -0.7% | 16,700 |
2012/07/20 | 1,574 | 1,574 | 1,550 | 1,553 | -18 | -1.1% | 20,800 |
2012/07/19 | 1,542 | 1,574 | 1,525 | 1,571 | +67 | +4.5% | 32,400 |
2012/07/18 | 1,497 | 1,511 | 1,481 | 1,504 | +7 | +0.5% | 18,500 |
2012/07/17 | 1,499 | 1,514 | 1,481 | 1,497 | +16 | +1.1% | 9,300 |
2012/07/13 | 1,492 | 1,517 | 1,480 | 1,481 | -27 | -1.8% | 29,300 |
2012/07/12 | 1,538 | 1,538 | 1,484 | 1,508 | -33 | -2.1% | 21,200 |
2012/07/11 | 1,549 | 1,549 | 1,530 | 1,541 | +1 | +0.1% | 17,000 |
2012/07/10 | 1,499 | 1,546 | 1,499 | 1,540 | +22 | +1.4% | 13,900 |
2012/07/09 | 1,511 | 1,531 | 1,511 | 1,518 | -14 | -0.9% | 15,900 |
2012/07/06 | 1,549 | 1,554 | 1,532 | 1,532 | -3 | -0.2% | 19,100 |
2012/07/05 | 1,530 | 1,558 | 1,520 | 1,535 | +32 | +2.1% | 25,400 |
2012/07/04 | 1,550 | 1,550 | 1,500 | 1,503 | -12 | -0.8% | 18,900 |
2012/07/03 | 1,540 | 1,542 | 1,511 | 1,515 | -16 | -1% | 19,300 |
2012/07/02 | 1,500 | 1,568 | 1,473 | 1,531 | +39 | +2.6% | 49,200 |
2012/06/29 | 1,455 | 1,497 | 1,450 | 1,492 | +45 | +3.1% | 31,200 |
2012/06/28 | 1,454 | 1,457 | 1,438 | 1,447 | -12 | -0.8% | 9,600 |
2012/06/27 | 1,425 | 1,459 | 1,423 | 1,459 | +34 | +2.4% | 20,300 |
2012/06/26 | 1,444 | 1,450 | 1,417 | 1,425 | -19 | -1.3% | 21,900 |
2012/06/25 | 1,435 | 1,465 | 1,408 | 1,444 | +16 | +1.1% | 29,700 |
2012/06/22 | 1,404 | 1,429 | 1,391 | 1,428 | +24 | +1.7% | 15,300 |
2012/06/21 | 1,406 | 1,414 | 1,399 | 1,404 | -2 | -0.1% | 5,200 |
2012/06/20 | 1,411 | 1,415 | 1,386 | 1,406 | +15 | +1.1% | 12,000 |
2012/06/19 | 1,377 | 1,410 | 1,377 | 1,391 | +4 | +0.3% | 11,400 |
2012/06/18 | 1,376 | 1,396 | 1,376 | 1,387 | +13 | +0.9% | 11,000 |
2012/06/15 | 1,405 | 1,405 | 1,374 | 1,374 | -5 | -0.4% | 9,900 |
2012/06/14 | 1,377 | 1,400 | 1,367 | 1,379 | ±0 | ±0% | 8,500 |
3151~
3200
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 | 381,000円 | +4.2% | +4.2% | 3.52% | 9.30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 | 599,000円 | +97.1% | +97.2% | 0.00% | 21.01倍 | 21.14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 | 145,300円 | +10.7% | +91.7% | 2.75% | 23.34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 | 85,500円 | +7.5% | +1.6% | 2.92% | 13.94倍 | 0.86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