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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,370 | 1,370 | 1,337 | 1,337 | -26 | -1.9% | 20,200 |
| 2012/03/30 | 1,340 | 1,373 | 1,307 | 1,363 | +31 | +2.3% | 37,500 |
| 2012/03/29 | 1,300 | 1,344 | 1,294 | 1,332 | +29 | +2.2% | 13,800 |
| 2012/03/28 | 1,296 | 1,314 | 1,286 | 1,303 | -36 | -2.7% | 16,600 |
| 2012/03/27 | 1,325 | 1,339 | 1,300 | 1,339 | +44 | +3.4% | 23,900 |
| 2012/03/26 | 1,326 | 1,348 | 1,293 | 1,295 | -31 | -2.3% | 20,900 |
| 2012/03/23 | 1,327 | 1,334 | 1,317 | 1,326 | -10 | -0.7% | 14,700 |
| 2012/03/22 | 1,296 | 1,336 | 1,296 | 1,336 | +36 | +2.8% | 19,800 |
| 2012/03/21 | 1,311 | 1,317 | 1,300 | 1,300 | -7 | -0.5% | 16,200 |
| 2012/03/19 | 1,308 | 1,320 | 1,301 | 1,307 | +11 | +0.8% | 13,000 |
| 2012/03/16 | 1,302 | 1,308 | 1,296 | 1,296 | -3 | -0.2% | 8,300 |
| 2012/03/15 | 1,300 | 1,308 | 1,288 | 1,299 | +15 | +1.2% | 12,300 |
| 2012/03/14 | 1,283 | 1,309 | 1,283 | 1,284 | +3 | +0.2% | 18,400 |
| 2012/03/13 | 1,299 | 1,299 | 1,281 | 1,281 | +1 | +0.1% | 16,600 |
| 2012/03/12 | 1,300 | 1,305 | 1,280 | 1,280 | -12 | -0.9% | 14,800 |
| 2012/03/09 | 1,289 | 1,299 | 1,285 | 1,292 | +11 | +0.9% | 31,900 |
| 2012/03/08 | 1,264 | 1,288 | 1,264 | 1,281 | +31 | +2.5% | 12,900 |
| 2012/03/07 | 1,204 | 1,250 | 1,204 | 1,250 | +46 | +3.8% | 15,900 |
| 2012/03/06 | 1,230 | 1,235 | 1,204 | 1,204 | -26 | -2.1% | 22,200 |
| 2012/03/05 | 1,250 | 1,254 | 1,230 | 1,230 | -20 | -1.6% | 7,400 |
| 2012/03/02 | 1,247 | 1,262 | 1,241 | 1,250 | +15 | +1.2% | 14,100 |
| 2012/03/01 | 1,280 | 1,292 | 1,227 | 1,235 | -46 | -3.6% | 21,400 |
| 2012/02/29 | 1,310 | 1,311 | 1,281 | 1,281 | -15 | -1.2% | 15,800 |
| 2012/02/28 | 1,286 | 1,305 | 1,275 | 1,296 | +9 | +0.7% | 14,500 |
| 2012/02/27 | 1,299 | 1,300 | 1,283 | 1,287 | +1 | +0.1% | 16,400 |
| 2012/02/24 | 1,299 | 1,299 | 1,266 | 1,286 | +11 | +0.9% | 17,800 |
| 2012/02/23 | 1,270 | 1,283 | 1,254 | 1,275 | +22 | +1.8% | 15,800 |
| 2012/02/22 | 1,247 | 1,260 | 1,247 | 1,253 | +10 | +0.8% | 13,500 |
| 2012/02/21 | 1,237 | 1,247 | 1,232 | 1,243 | +23 | +1.9% | 8,100 |
| 2012/02/20 | 1,266 | 1,266 | 1,220 | 1,220 | -31 | -2.5% | 8,600 |
| 2012/02/17 | 1,275 | 1,275 | 1,239 | 1,251 | ±0 | ±0% | 24,800 |
| 2012/02/16 | 1,276 | 1,283 | 1,251 | 1,251 | -40 | -3.1% | 12,400 |
| 2012/02/15 | 1,283 | 1,305 | 1,270 | 1,291 | +14 | +1.1% | 22,500 |
| 2012/02/14 | 1,250 | 1,279 | 1,240 | 1,277 | +29 | +2.3% | 14,200 |
| 2012/02/13 | 1,210 | 1,249 | 1,210 | 1,248 | +60 | +5.1% | 15,300 |
| 2012/02/10 | 1,204 | 1,204 | 1,188 | 1,188 | -3 | -0.3% | 8,500 |
| 2012/02/09 | 1,197 | 1,210 | 1,187 | 1,191 | +11 | +0.9% | 21,700 |
| 2012/02/08 | 1,153 | 1,180 | 1,149 | 1,180 | +34 | +3% | 13,600 |
| 2012/02/07 | 1,149 | 1,155 | 1,144 | 1,146 | -2 | -0.2% | 3,700 |
| 2012/02/06 | 1,155 | 1,156 | 1,145 | 1,148 | +3 | +0.3% | 4,900 |
| 2012/02/03 | 1,169 | 1,169 | 1,140 | 1,145 | -9 | -0.8% | 5,900 |
| 2012/02/02 | 1,170 | 1,172 | 1,149 | 1,154 | +1 | +0.1% | 4,300 |
| 2012/02/01 | 1,150 | 1,159 | 1,145 | 1,153 | +12 | +1.1% | 3,500 |
| 2012/01/31 | 1,160 | 1,164 | 1,137 | 1,141 | -17 | -1.5% | 5,100 |
| 2012/01/30 | 1,165 | 1,165 | 1,158 | 1,158 | +3 | +0.3% | 2,400 |
| 2012/01/27 | 1,162 | 1,162 | 1,144 | 1,155 | +3 | +0.3% | 4,600 |
| 2012/01/26 | 1,169 | 1,169 | 1,149 | 1,152 | -7 | -0.6% | 7,300 |
| 2012/01/25 | 1,143 | 1,160 | 1,135 | 1,159 | +26 | +2.3% | 12,700 |
| 2012/01/24 | 1,127 | 1,139 | 1,126 | 1,133 | +8 | +0.7% | 9,000 |
| 2012/01/23 | 1,125 | 1,138 | 1,125 | 1,125 | -9 | -0.8% | 6,800 |
3251～
3300
件表示中 / 6994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 | 382,000円 | +4.2% | +4.2% | 3.51% | 9.33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 |
| セ硝子 | 307,000円 | +0.5% | -34.2% | 5.54% | 13.83倍 | 0.65倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 356,500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 | 605,000円 | +97.1% | +97.2% | 0.00% | 21.22倍 | 21.35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 |
市場注目の銘柄
チャート関連のコラム
