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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,200 | 1,219 | 1,130 | 1,177 | -33 | -2.7% | 62,700 |
| 2009/07/28 | 1,240 | 1,240 | 1,204 | 1,210 | -30 | -2.4% | 16,800 |
| 2009/07/27 | 1,250 | 1,250 | 1,232 | 1,240 | +30 | +2.5% | 27,600 |
| 2009/07/24 | 1,261 | 1,266 | 1,177 | 1,210 | -51 | -4% | 72,500 |
| 2009/07/23 | 1,300 | 1,300 | 1,261 | 1,261 | -35 | -2.7% | 28,700 |
| 2009/07/22 | 1,281 | 1,303 | 1,273 | 1,296 | -5 | -0.4% | 42,700 |
| 2009/07/21 | 1,280 | 1,305 | 1,260 | 1,301 | +1 | +0.1% | 38,500 |
| 2009/07/17 | 1,289 | 1,306 | 1,269 | 1,300 | +10 | +0.8% | 26,100 |
| 2009/07/16 | 1,300 | 1,310 | 1,270 | 1,290 | +7 | +0.5% | 37,000 |
| 2009/07/15 | 1,219 | 1,298 | 1,213 | 1,283 | +70 | +5.8% | 67,700 |
| 2009/07/14 | 1,202 | 1,250 | 1,194 | 1,213 | +31 | +2.6% | 28,800 |
| 2009/07/13 | 1,270 | 1,270 | 1,177 | 1,182 | -108 | -8.4% | 69,300 |
| 2009/07/10 | 1,241 | 1,330 | 1,230 | 1,290 | +88 | +7.3% | 91,000 |
| 2009/07/09 | 1,160 | 1,241 | 1,140 | 1,202 | +2 | +0.2% | 45,200 |
| 2009/07/08 | 1,238 | 1,238 | 1,166 | 1,200 | -45 | -3.6% | 43,700 |
| 2009/07/07 | 1,213 | 1,250 | 1,213 | 1,245 | +40 | +3.3% | 29,700 |
| 2009/07/06 | 1,264 | 1,276 | 1,205 | 1,205 | +1 | +0.1% | 43,600 |
| 2009/07/03 | 1,180 | 1,205 | 1,161 | 1,204 | +32 | +2.7% | 37,500 |
| 2009/07/02 | 1,180 | 1,190 | 1,150 | 1,172 | +8 | +0.7% | 26,600 |
| 2009/07/01 | 1,130 | 1,189 | 1,103 | 1,164 | +41 | +3.7% | 44,400 |
| 2009/06/30 | 1,082 | 1,123 | 1,066 | 1,123 | +64 | +6% | 32,900 |
| 2009/06/29 | 1,059 | 1,116 | 1,020 | 1,059 | ±0 | ±0% | 49,200 |
| 2009/06/26 | 1,091 | 1,134 | 1,030 | 1,059 | -8 | -0.7% | 65,400 |
| 2009/06/25 | 1,000 | 1,067 | 997 | 1,067 | +100 | +10.3% | 35,300 |
| 2009/06/24 | 967 | 980 | 947 | 967 | +3 | +0.3% | 27,900 |
| 2009/06/23 | 961 | 974 | 947 | 964 | -14 | -1.4% | 24,600 |
| 2009/06/22 | 944 | 997 | 942 | 978 | +54 | +5.8% | 47,600 |
| 2009/06/19 | 921 | 934 | 912 | 924 | +12 | +1.3% | 26,200 |
| 2009/06/18 | 900 | 912 | 894 | 912 | +15 | +1.7% | 15,500 |
| 2009/06/17 | 884 | 905 | 884 | 897 | -4 | -0.4% | 12,500 |
| 2009/06/16 | 896 | 908 | 880 | 901 | -13 | -1.4% | 27,600 |
| 2009/06/15 | 909 | 923 | 908 | 914 | +18 | +2% | 9,800 |
| 2009/06/12 | 902 | 902 | 880 | 896 | -6 | -0.7% | 21,100 |
| 2009/06/11 | 886 | 913 | 886 | 902 | +16 | +1.8% | 14,000 |
| 2009/06/10 | 898 | 898 | 869 | 886 | +6 | +0.7% | 14,800 |
| 2009/06/09 | 903 | 905 | 869 | 880 | -33 | -3.6% | 16,900 |
| 2009/06/08 | 935 | 939 | 912 | 913 | -2 | -0.2% | 13,800 |
| 2009/06/05 | 933 | 935 | 907 | 915 | +2 | +0.2% | 21,000 |
| 2009/06/04 | 886 | 945 | 880 | 913 | +17 | +1.9% | 32,400 |
| 2009/06/03 | 921 | 924 | 893 | 896 | -15 | -1.6% | 31,600 |
| 2009/06/02 | 905 | 930 | 894 | 911 | +57 | +6.7% | 49,800 |
| 2009/06/01 | 830 | 865 | 820 | 854 | +31 | +3.8% | 67,500 |
| 2009/05/29 | 809 | 837 | 789 | 823 | +14 | +1.7% | 41,400 |
| 2009/05/28 | 777 | 811 | 776 | 809 | +21 | +2.7% | 35,000 |
| 2009/05/27 | 807 | 814 | 786 | 788 | -27 | -3.3% | 31,300 |
| 2009/05/26 | 840 | 843 | 773 | 815 | -3 | -0.4% | 163,200 |
| 2009/05/25 | 788 | 818 | 780 | 818 | +100 | +13.9% | 134,900 |
| 2009/05/22 | 612 | 718 | 612 | 718 | +100 | +16.2% | 87,200 |
| 2009/05/21 | 578 | 621 | 566 | 618 | +12 | +2% | 36,500 |
| 2009/05/20 | 560 | 606 | 559 | 606 | +57 | +10.4% | 51,800 |
3751～
3800
件表示中 / 6839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 | 412,500円 | +10.2% | +23.5% | 3.05% | 11.46倍 | 0.86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 |
| サカタインクス | 156,300円 | +7.3% | +2.0% | 3.52% | 8.25倍 | 0.69倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 松本油 | 1,788,000円 | -0.5% | -25.5% | 2.24% | 9.43倍 | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ＫＨネオケム | 206,200円 | +5.1% | +22.4% | 4.36% | 9.09倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| メック | 346,000円 | +32.0% | +93.8% | 1.30% | 18.00倍 | 2.41倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
市場注目の銘柄
チャート関連のコラム
