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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,100 | 1,113 | 1,074 | 1,074 | -44 | -3.9% | 16,000 |
| 2005/04/15 | 1,134 | 1,134 | 1,110 | 1,118 | -19 | -1.7% | 12,700 |
| 2005/04/14 | 1,140 | 1,146 | 1,131 | 1,137 | -13 | -1.1% | 11,700 |
| 2005/04/13 | 1,132 | 1,150 | 1,132 | 1,150 | +4 | +0.3% | 9,700 |
| 2005/04/12 | 1,150 | 1,153 | 1,139 | 1,146 | ±0 | ±0% | 5,300 |
| 2005/04/11 | 1,154 | 1,156 | 1,145 | 1,146 | +1 | +0.1% | 8,100 |
| 2005/04/08 | 1,145 | 1,152 | 1,144 | 1,145 | +1 | +0.1% | 12,900 |
| 2005/04/07 | 1,145 | 1,150 | 1,144 | 1,144 | -1 | -0.1% | 25,200 |
| 2005/04/06 | 1,136 | 1,150 | 1,136 | 1,145 | +9 | +0.8% | 20,000 |
| 2005/04/05 | 1,153 | 1,153 | 1,130 | 1,136 | -8 | -0.7% | 9,300 |
| 2005/04/04 | 1,145 | 1,145 | 1,140 | 1,144 | +2 | +0.2% | 5,400 |
| 2005/04/01 | 1,140 | 1,148 | 1,131 | 1,142 | +6 | +0.5% | 16,700 |
| 2005/03/31 | 1,126 | 1,137 | 1,126 | 1,136 | +1 | +0.1% | 8,500 |
| 2005/03/30 | 1,125 | 1,138 | 1,118 | 1,135 | +10 | +0.9% | 11,700 |
| 2005/03/29 | 1,145 | 1,145 | 1,121 | 1,125 | -14 | -1.2% | 11,200 |
| 2005/03/28 | 1,150 | 1,158 | 1,125 | 1,139 | -26 | -2.2% | 13,900 |
| 2005/03/25 | 1,171 | 1,171 | 1,150 | 1,165 | +5 | +0.4% | 14,700 |
| 2005/03/24 | 1,175 | 1,175 | 1,160 | 1,160 | -9 | -0.8% | 14,000 |
| 2005/03/23 | 1,167 | 1,179 | 1,165 | 1,169 | -1 | -0.1% | 10,600 |
| 2005/03/22 | 1,188 | 1,190 | 1,165 | 1,170 | +2 | +0.2% | 19,000 |
| 2005/03/18 | 1,190 | 1,190 | 1,164 | 1,168 | -21 | -1.8% | 6,100 |
| 2005/03/17 | 1,171 | 1,190 | 1,161 | 1,189 | +6 | +0.5% | 11,700 |
| 2005/03/16 | 1,170 | 1,200 | 1,170 | 1,183 | +8 | +0.7% | 13,900 |
| 2005/03/15 | 1,165 | 1,175 | 1,165 | 1,175 | +10 | +0.9% | 15,400 |
| 2005/03/14 | 1,165 | 1,179 | 1,165 | 1,165 | -4 | -0.3% | 20,600 |
| 2005/03/11 | 1,182 | 1,182 | 1,161 | 1,169 | -1 | -0.1% | 33,400 |
| 2005/03/10 | 1,162 | 1,181 | 1,162 | 1,170 | +5 | +0.4% | 7,700 |
| 2005/03/09 | 1,161 | 1,178 | 1,161 | 1,165 | +1 | +0.1% | 10,500 |
| 2005/03/08 | 1,186 | 1,186 | 1,164 | 1,164 | -24 | -2% | 12,300 |
| 2005/03/07 | 1,186 | 1,190 | 1,177 | 1,188 | +3 | +0.3% | 19,200 |
| 2005/03/04 | 1,193 | 1,193 | 1,179 | 1,185 | -8 | -0.7% | 15,400 |
| 2005/03/03 | 1,172 | 1,195 | 1,170 | 1,193 | +18 | +1.5% | 16,400 |
| 2005/03/02 | 1,169 | 1,179 | 1,166 | 1,175 | +6 | +0.5% | 19,600 |
| 2005/03/01 | 1,170 | 1,179 | 1,161 | 1,169 | +4 | +0.3% | 22,500 |
| 2005/02/28 | 1,172 | 1,172 | 1,153 | 1,165 | +13 | +1.1% | 17,400 |
| 2005/02/25 | 1,115 | 1,160 | 1,115 | 1,152 | +22 | +1.9% | 20,000 |
| 2005/02/24 | 1,110 | 1,130 | 1,107 | 1,130 | +26 | +2.4% | 13,900 |
| 2005/02/23 | 1,095 | 1,104 | 1,081 | 1,104 | +10 | +0.9% | 14,900 |
| 2005/02/22 | 1,104 | 1,105 | 1,090 | 1,094 | -14 | -1.3% | 14,000 |
| 2005/02/21 | 1,116 | 1,122 | 1,101 | 1,108 | +7 | +0.6% | 24,300 |
| 2005/02/18 | 1,100 | 1,110 | 1,090 | 1,101 | -8 | -0.7% | 16,800 |
| 2005/02/17 | 1,107 | 1,116 | 1,098 | 1,109 | -1 | -0.1% | 7,100 |
| 2005/02/16 | 1,126 | 1,130 | 1,110 | 1,110 | -12 | -1.1% | 8,200 |
| 2005/02/15 | 1,149 | 1,149 | 1,122 | 1,122 | -18 | -1.6% | 8,900 |
| 2005/02/14 | 1,137 | 1,149 | 1,130 | 1,140 | ±0 | ±0% | 21,400 |
| 2005/02/10 | 1,165 | 1,165 | 1,130 | 1,140 | -23 | -2% | 11,700 |
| 2005/02/09 | 1,161 | 1,166 | 1,152 | 1,163 | +3 | +0.3% | 12,000 |
| 2005/02/08 | 1,161 | 1,167 | 1,160 | 1,160 | +4 | +0.3% | 10,800 |
| 2005/02/07 | 1,155 | 1,170 | 1,152 | 1,156 | +9 | +0.8% | 28,700 |
| 2005/02/04 | 1,135 | 1,155 | 1,135 | 1,147 | +13 | +1.1% | 22,600 |
4801～
4850
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
