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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 1,362 | 1,365 | 1,325 | 1,349 | +27 | +2% | 39,600 |
| 2008/07/17 | 1,369 | 1,380 | 1,322 | 1,322 | -8 | -0.6% | 52,300 |
| 2008/07/16 | 1,352 | 1,359 | 1,306 | 1,330 | -23 | -1.7% | 64,300 |
| 2008/07/15 | 1,360 | 1,400 | 1,346 | 1,353 | -7 | -0.5% | 67,200 |
| 2008/07/14 | 1,302 | 1,380 | 1,302 | 1,360 | +49 | +3.7% | 66,400 |
| 2008/07/11 | 1,340 | 1,362 | 1,300 | 1,311 | -41 | -3% | 101,300 |
| 2008/07/10 | 1,271 | 1,374 | 1,240 | 1,352 | +61 | +4.7% | 119,400 |
| 2008/07/09 | 1,391 | 1,412 | 1,262 | 1,291 | -78 | -5.7% | 115,800 |
| 2008/07/08 | 1,434 | 1,440 | 1,361 | 1,369 | -85 | -5.8% | 108,300 |
| 2008/07/07 | 1,487 | 1,487 | 1,430 | 1,454 | -1 | -0.1% | 79,900 |
| 2008/07/04 | 1,431 | 1,464 | 1,411 | 1,455 | +64 | +4.6% | 121,600 |
| 2008/07/03 | 1,397 | 1,421 | 1,351 | 1,391 | -41 | -2.9% | 156,200 |
| 2008/07/02 | 1,494 | 1,494 | 1,386 | 1,432 | -62 | -4.1% | 177,400 |
| 2008/07/01 | 1,600 | 1,629 | 1,475 | 1,494 | +26 | +1.8% | 354,000 |
| 2008/06/30 | 1,380 | 1,485 | 1,330 | 1,468 | +109 | +8% | 210,000 |
| 2008/06/27 | 1,287 | 1,377 | 1,287 | 1,359 | +31 | +2.3% | 102,300 |
| 2008/06/26 | 1,333 | 1,360 | 1,321 | 1,328 | -21 | -1.6% | 40,600 |
| 2008/06/25 | 1,345 | 1,352 | 1,293 | 1,349 | +14 | +1% | 84,100 |
| 2008/06/24 | 1,363 | 1,383 | 1,302 | 1,335 | -6 | -0.4% | 64,200 |
| 2008/06/23 | 1,268 | 1,381 | 1,236 | 1,341 | +53 | +4.1% | 116,200 |
| 2008/06/20 | 1,337 | 1,353 | 1,275 | 1,288 | -53 | -4% | 127,500 |
| 2008/06/19 | 1,412 | 1,412 | 1,330 | 1,341 | -51 | -3.7% | 79,200 |
| 2008/06/18 | 1,439 | 1,439 | 1,391 | 1,392 | -25 | -1.8% | 75,200 |
| 2008/06/17 | 1,350 | 1,448 | 1,350 | 1,417 | +77 | +5.7% | 187,300 |
| 2008/06/16 | 1,340 | 1,345 | 1,322 | 1,340 | +23 | +1.7% | 46,700 |
| 2008/06/13 | 1,347 | 1,350 | 1,312 | 1,317 | -30 | -2.2% | 57,200 |
| 2008/06/12 | 1,302 | 1,350 | 1,297 | 1,347 | +25 | +1.9% | 85,300 |
| 2008/06/11 | 1,320 | 1,344 | 1,300 | 1,322 | +3 | +0.2% | 83,900 |
| 2008/06/10 | 1,378 | 1,380 | 1,303 | 1,319 | -48 | -3.5% | 108,200 |
| 2008/06/09 | 1,242 | 1,379 | 1,242 | 1,367 | +105 | +8.3% | 198,100 |
| 2008/06/06 | 1,275 | 1,300 | 1,236 | 1,262 | +7 | +0.6% | 92,700 |
| 2008/06/05 | 1,260 | 1,265 | 1,231 | 1,255 | -3 | -0.2% | 42,600 |
| 2008/06/04 | 1,196 | 1,260 | 1,196 | 1,258 | +62 | +5.2% | 95,400 |
| 2008/06/03 | 1,195 | 1,241 | 1,185 | 1,196 | -32 | -2.6% | 77,500 |
| 2008/06/02 | 1,220 | 1,246 | 1,192 | 1,228 | +8 | +0.7% | 113,500 |
| 2008/05/30 | 1,200 | 1,240 | 1,171 | 1,220 | +94 | +8.3% | 188,900 |
| 2008/05/29 | 1,131 | 1,144 | 1,118 | 1,126 | +11 | +1% | 17,800 |
| 2008/05/28 | 1,140 | 1,150 | 1,113 | 1,115 | -18 | -1.6% | 34,400 |
| 2008/05/27 | 1,112 | 1,143 | 1,112 | 1,133 | +8 | +0.7% | 36,300 |
| 2008/05/26 | 1,101 | 1,138 | 1,101 | 1,125 | +15 | +1.4% | 32,800 |
| 2008/05/23 | 1,127 | 1,133 | 1,105 | 1,110 | +7 | +0.6% | 43,200 |
| 2008/05/22 | 1,100 | 1,123 | 1,084 | 1,103 | -28 | -2.5% | 55,300 |
| 2008/05/21 | 1,156 | 1,160 | 1,112 | 1,131 | -45 | -3.8% | 74,000 |
| 2008/05/20 | 1,185 | 1,190 | 1,151 | 1,176 | -12 | -1% | 83,400 |
| 2008/05/19 | 1,222 | 1,222 | 1,122 | 1,188 | +166 | +16.2% | 235,800 |
| 2008/05/16 | 998 | 1,030 | 989 | 1,022 | +48 | +4.9% | 76,700 |
| 2008/05/15 | 936 | 988 | 934 | 974 | +49 | +5.3% | 46,300 |
| 2008/05/14 | 930 | 934 | 918 | 925 | +10 | +1.1% | 18,900 |
| 2008/05/13 | 920 | 925 | 911 | 915 | -12 | -1.3% | 12,300 |
| 2008/05/12 | 934 | 935 | 910 | 927 | -3 | -0.3% | 11,500 |
4001～
4050
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
