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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,905 | 1,930 | 1,881 | 1,929 | +10 | +0.5% | 30,300 |
| 2006/07/05 | 1,945 | 1,950 | 1,912 | 1,919 | -26 | -1.3% | 13,100 |
| 2006/07/04 | 1,991 | 1,991 | 1,925 | 1,945 | +13 | +0.7% | 32,100 |
| 2006/07/03 | 1,965 | 1,968 | 1,932 | 1,932 | -35 | -1.8% | 12,700 |
| 2006/06/30 | 1,985 | 2,000 | 1,953 | 1,967 | -16 | -0.8% | 54,200 |
| 2006/06/29 | 1,900 | 1,983 | 1,900 | 1,983 | +83 | +4.4% | 59,300 |
| 2006/06/28 | 1,930 | 1,930 | 1,881 | 1,900 | -41 | -2.1% | 31,600 |
| 2006/06/27 | 1,925 | 1,943 | 1,925 | 1,941 | ±0 | ±0% | 22,200 |
| 2006/06/26 | 1,930 | 1,947 | 1,913 | 1,941 | +11 | +0.6% | 20,300 |
| 2006/06/23 | 1,917 | 1,930 | 1,883 | 1,930 | -17 | -0.9% | 38,600 |
| 2006/06/22 | 1,961 | 1,984 | 1,932 | 1,947 | -44 | -2.2% | 77,400 |
| 2006/06/21 | 2,000 | 2,000 | 1,924 | 1,991 | -19 | -0.9% | 69,800 |
| 2006/06/20 | 1,982 | 2,025 | 1,975 | 2,010 | +38 | +1.9% | 114,600 |
| 2006/06/19 | 1,899 | 1,986 | 1,863 | 1,972 | +183 | +10.2% | 172,000 |
| 2006/06/16 | 1,750 | 1,880 | 1,750 | 1,789 | +77 | +4.5% | 24,600 |
| 2006/06/15 | 1,716 | 1,718 | 1,667 | 1,712 | +26 | +1.5% | 39,500 |
| 2006/06/14 | 1,650 | 1,690 | 1,630 | 1,686 | +15 | +0.9% | 29,600 |
| 2006/06/13 | 1,684 | 1,712 | 1,670 | 1,671 | -41 | -2.4% | 19,500 |
| 2006/06/12 | 1,692 | 1,730 | 1,691 | 1,712 | +1 | +0.1% | 28,100 |
| 2006/06/09 | 1,685 | 1,750 | 1,671 | 1,711 | +26 | +1.5% | 39,100 |
| 2006/06/08 | 1,750 | 1,751 | 1,677 | 1,685 | -116 | -6.4% | 61,800 |
| 2006/06/07 | 1,860 | 1,881 | 1,800 | 1,801 | -94 | -5% | 85,600 |
| 2006/06/06 | 1,895 | 1,907 | 1,870 | 1,895 | -23 | -1.2% | 45,000 |
| 2006/06/05 | 1,900 | 1,924 | 1,900 | 1,918 | +18 | +0.9% | 70,400 |
| 2006/06/02 | 1,900 | 1,906 | 1,845 | 1,900 | -4 | -0.2% | 70,300 |
| 2006/06/01 | 1,900 | 1,910 | 1,894 | 1,904 | +3 | +0.2% | 57,000 |
| 2006/05/31 | 1,870 | 1,925 | 1,870 | 1,901 | -21 | -1.1% | 66,300 |
| 2006/05/30 | 1,920 | 1,929 | 1,902 | 1,922 | +8 | +0.4% | 50,900 |
| 2006/05/29 | 1,907 | 1,931 | 1,889 | 1,914 | +67 | +3.6% | 76,500 |
| 2006/05/26 | 1,781 | 1,850 | 1,762 | 1,847 | +124 | +7.2% | 80,800 |
| 2006/05/25 | 1,733 | 1,737 | 1,708 | 1,723 | ±0 | ±0% | 68,000 |
| 2006/05/24 | 1,690 | 1,735 | 1,689 | 1,723 | +33 | +2% | 23,500 |
| 2006/05/23 | 1,681 | 1,708 | 1,680 | 1,690 | -17 | -1% | 36,600 |
| 2006/05/22 | 1,707 | 1,743 | 1,701 | 1,707 | +30 | +1.8% | 96,700 |
| 2006/05/19 | 1,670 | 1,680 | 1,610 | 1,677 | +6 | +0.4% | 170,100 |
| 2006/05/18 | 1,700 | 1,700 | 1,651 | 1,671 | -39 | -2.3% | 32,300 |
| 2006/05/17 | 1,761 | 1,774 | 1,707 | 1,710 | -51 | -2.9% | 29,200 |
| 2006/05/16 | 1,786 | 1,823 | 1,761 | 1,761 | -23 | -1.3% | 18,900 |
| 2006/05/15 | 1,745 | 1,787 | 1,733 | 1,784 | -4 | -0.2% | 44,700 |
| 2006/05/12 | 1,800 | 1,803 | 1,780 | 1,788 | -19 | -1.1% | 34,000 |
| 2006/05/11 | 1,801 | 1,827 | 1,801 | 1,807 | +5 | +0.3% | 19,900 |
| 2006/05/10 | 1,840 | 1,858 | 1,801 | 1,802 | -55 | -3% | 67,600 |
| 2006/05/09 | 1,888 | 1,900 | 1,857 | 1,857 | -31 | -1.6% | 50,700 |
| 2006/05/08 | 1,879 | 1,919 | 1,876 | 1,888 | +35 | +1.9% | 52,700 |
| 2006/05/02 | 1,830 | 1,861 | 1,820 | 1,853 | +13 | +0.7% | 47,300 |
| 2006/05/01 | 1,905 | 1,909 | 1,831 | 1,840 | -65 | -3.4% | 118,900 |
| 2006/04/28 | 1,910 | 1,910 | 1,889 | 1,905 | +9 | +0.5% | 60,900 |
| 2006/04/27 | 1,951 | 1,952 | 1,871 | 1,896 | -68 | -3.5% | 117,900 |
| 2006/04/26 | 1,965 | 1,995 | 1,959 | 1,964 | -20 | -1% | 64,800 |
| 2006/04/25 | 1,970 | 1,991 | 1,960 | 1,984 | -6 | -0.3% | 34,000 |
4501～
4550
件表示中 / 6838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 | 411,000円 | +10.2% | +23.5% | 3.07% | 11.42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 | 156,500円 | +7.3% | +2.0% | 3.51% | 8.26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 | 207,800円 | +5.1% | +22.4% | 4.33% | 9.16倍 | 1.17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 | 347,500円 | +32.0% | +93.8% | 1.29% | 18.07倍 | 2.42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
