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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,195 | 1,200 | 1,185 | 1,185 | -25 | -2.1% | 18,800 |
| 2005/06/30 | 1,196 | 1,212 | 1,196 | 1,210 | +15 | +1.3% | 27,900 |
| 2005/06/29 | 1,202 | 1,210 | 1,195 | 1,195 | -14 | -1.2% | 42,200 |
| 2005/06/28 | 1,199 | 1,210 | 1,190 | 1,209 | +12 | +1% | 37,500 |
| 2005/06/27 | 1,200 | 1,200 | 1,183 | 1,197 | -7 | -0.6% | 16,400 |
| 2005/06/24 | 1,200 | 1,210 | 1,185 | 1,204 | -4 | -0.3% | 29,600 |
| 2005/06/23 | 1,220 | 1,220 | 1,200 | 1,208 | -2 | -0.2% | 35,500 |
| 2005/06/22 | 1,192 | 1,216 | 1,190 | 1,210 | +18 | +1.5% | 26,200 |
| 2005/06/21 | 1,170 | 1,193 | 1,170 | 1,192 | +2 | +0.2% | 11,100 |
| 2005/06/20 | 1,196 | 1,196 | 1,185 | 1,190 | +2 | +0.2% | 15,900 |
| 2005/06/17 | 1,179 | 1,188 | 1,176 | 1,188 | +12 | +1% | 23,200 |
| 2005/06/16 | 1,170 | 1,177 | 1,169 | 1,176 | +6 | +0.5% | 15,100 |
| 2005/06/15 | 1,170 | 1,176 | 1,162 | 1,170 | -1 | -0.1% | 14,100 |
| 2005/06/14 | 1,174 | 1,180 | 1,171 | 1,171 | -10 | -0.8% | 8,800 |
| 2005/06/13 | 1,187 | 1,192 | 1,179 | 1,181 | +4 | +0.3% | 15,200 |
| 2005/06/10 | 1,175 | 1,182 | 1,172 | 1,177 | +5 | +0.4% | 19,900 |
| 2005/06/09 | 1,178 | 1,180 | 1,165 | 1,172 | -3 | -0.3% | 22,400 |
| 2005/06/08 | 1,180 | 1,200 | 1,161 | 1,175 | -3 | -0.3% | 29,800 |
| 2005/06/07 | 1,150 | 1,178 | 1,145 | 1,178 | +8 | +0.7% | 38,000 |
| 2005/06/06 | 1,173 | 1,187 | 1,160 | 1,170 | +10 | +0.9% | 23,100 |
| 2005/06/03 | 1,150 | 1,160 | 1,150 | 1,160 | +15 | +1.3% | 26,600 |
| 2005/06/02 | 1,156 | 1,170 | 1,145 | 1,145 | -11 | -1% | 21,700 |
| 2005/06/01 | 1,120 | 1,160 | 1,120 | 1,156 | +36 | +3.2% | 46,300 |
| 2005/05/31 | 1,102 | 1,128 | 1,102 | 1,120 | +8 | +0.7% | 18,000 |
| 2005/05/30 | 1,143 | 1,159 | 1,110 | 1,112 | +9 | +0.8% | 10,800 |
| 2005/05/27 | 1,100 | 1,115 | 1,092 | 1,103 | +13 | +1.2% | 5,400 |
| 2005/05/26 | 1,101 | 1,110 | 1,080 | 1,090 | -10 | -0.9% | 38,700 |
| 2005/05/25 | 1,100 | 1,110 | 1,093 | 1,100 | -12 | -1.1% | 10,900 |
| 2005/05/24 | 1,130 | 1,135 | 1,096 | 1,112 | -24 | -2.1% | 30,300 |
| 2005/05/23 | 1,101 | 1,140 | 1,101 | 1,136 | +74 | +7% | 37,500 |
| 2005/05/20 | 1,096 | 1,099 | 1,062 | 1,062 | -14 | -1.3% | 15,100 |
| 2005/05/19 | 1,054 | 1,085 | 1,029 | 1,076 | +2 | +0.2% | 15,200 |
| 2005/05/18 | 1,083 | 1,086 | 1,060 | 1,074 | -10 | -0.9% | 1,600 |
| 2005/05/17 | 1,075 | 1,088 | 1,075 | 1,084 | +5 | +0.5% | 13,000 |
| 2005/05/16 | 1,075 | 1,084 | 1,075 | 1,079 | +4 | +0.4% | 5,900 |
| 2005/05/13 | 1,082 | 1,082 | 1,070 | 1,075 | -5 | -0.5% | 4,100 |
| 2005/05/12 | 1,088 | 1,088 | 1,072 | 1,080 | -10 | -0.9% | 5,800 |
| 2005/05/11 | 1,081 | 1,090 | 1,078 | 1,090 | +3 | +0.3% | 4,800 |
| 2005/05/10 | 1,089 | 1,098 | 1,080 | 1,087 | -13 | -1.2% | 8,400 |
| 2005/05/09 | 1,100 | 1,118 | 1,085 | 1,100 | -1 | -0.1% | 13,900 |
| 2005/05/06 | 1,079 | 1,119 | 1,079 | 1,101 | +31 | +2.9% | 29,800 |
| 2005/05/02 | 1,082 | 1,092 | 1,069 | 1,070 | -21 | -1.9% | 6,000 |
| 2005/04/28 | 1,135 | 1,135 | 1,085 | 1,091 | -5 | -0.5% | 10,100 |
| 2005/04/27 | 1,085 | 1,099 | 1,085 | 1,096 | -3 | -0.3% | 7,800 |
| 2005/04/26 | 1,092 | 1,101 | 1,086 | 1,099 | +7 | +0.6% | 7,400 |
| 2005/04/25 | 1,105 | 1,123 | 1,080 | 1,092 | -13 | -1.2% | 6,400 |
| 2005/04/22 | 1,104 | 1,115 | 1,088 | 1,105 | +3 | +0.3% | 7,900 |
| 2005/04/21 | 1,102 | 1,120 | 1,080 | 1,102 | -13 | -1.2% | 11,100 |
| 2005/04/20 | 1,128 | 1,128 | 1,100 | 1,115 | +23 | +2.1% | 9,700 |
| 2005/04/19 | 1,080 | 1,105 | 1,075 | 1,092 | +18 | +1.7% | 10,800 |
4751～
4800
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 | 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 | 154,600円 | +7.3% | +2.0% | 3.56% | 8.16倍 | 0.68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 | 205,600円 | +5.1% | +22.4% | 4.38% | 9.06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 | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37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
