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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,960 | 3,970 | 3,925 | 3,935 | -25 | -0.6% | 15,000 |
| 2025/04/30 | 4,005 | 4,005 | 3,940 | 3,960 | -45 | -1.1% | 27,700 |
| 2025/04/28 | 4,030 | 4,035 | 3,965 | 4,005 | ±0 | ±0% | 18,700 |
| 2025/04/25 | 3,970 | 4,040 | 3,955 | 4,005 | +60 | +1.5% | 20,500 |
| 2025/04/24 | 3,950 | 3,985 | 3,930 | 3,945 | -5 | -0.1% | 18,700 |
| 2025/04/23 | 3,975 | 3,995 | 3,940 | 3,950 | +30 | +0.8% | 22,500 |
| 2025/04/22 | 3,900 | 3,965 | 3,900 | 3,920 | +25 | +0.6% | 16,200 |
| 2025/04/21 | 3,890 | 3,910 | 3,860 | 3,895 | +5 | +0.1% | 12,300 |
| 2025/04/18 | 3,810 | 3,915 | 3,810 | 3,890 | +80 | +2.1% | 14,700 |
| 2025/04/17 | 3,780 | 3,825 | 3,770 | 3,810 | +30 | +0.8% | 11,700 |
| 2025/04/16 | 3,825 | 3,845 | 3,760 | 3,780 | -30 | -0.8% | 11,900 |
| 2025/04/15 | 3,815 | 3,855 | 3,805 | 3,810 | +25 | +0.7% | 11,800 |
| 2025/04/14 | 3,800 | 3,815 | 3,745 | 3,785 | +25 | +0.7% | 21,100 |
| 2025/04/11 | 3,775 | 3,775 | 3,660 | 3,760 | -80 | -2.1% | 18,300 |
| 2025/04/10 | 3,790 | 3,865 | 3,780 | 3,840 | +210 | +5.8% | 23,100 |
| 2025/04/09 | 3,620 | 3,705 | 3,600 | 3,630 | -15 | -0.4% | 40,000 |
| 2025/04/08 | 3,560 | 3,720 | 3,540 | 3,645 | +155 | +4.4% | 34,900 |
| 2025/04/07 | 3,530 | 3,590 | 3,455 | 3,490 | -230 | -6.2% | 42,400 |
| 2025/04/04 | 3,765 | 3,810 | 3,650 | 3,720 | -170 | -4.4% | 41,000 |
| 2025/04/03 | 3,905 | 3,930 | 3,860 | 3,890 | -175 | -4.3% | 31,900 |
| 2025/04/02 | 4,060 | 4,125 | 4,030 | 4,065 | +5 | +0.1% | 28,500 |
| 2025/04/01 | 4,110 | 4,110 | 4,050 | 4,060 | -10 | -0.2% | 19,300 |
| 2025/03/31 | 4,160 | 4,160 | 4,060 | 4,070 | -150 | -3.6% | 25,600 |
| 2025/03/28 | 4,240 | 4,285 | 4,200 | 4,220 | -85 | -2% | 26,700 |
| 2025/03/27 | 4,280 | 4,305 | 4,230 | 4,305 | +10 | +0.2% | 49,300 |
| 2025/03/26 | 4,295 | 4,330 | 4,245 | 4,295 | +30 | +0.7% | 31,000 |
| 2025/03/25 | 4,240 | 4,265 | 4,205 | 4,265 | +30 | +0.7% | 16,900 |
| 2025/03/24 | 4,365 | 4,365 | 4,230 | 4,235 | -115 | -2.6% | 25,400 |
| 2025/03/21 | 4,345 | 4,380 | 4,330 | 4,350 | -25 | -0.6% | 25,000 |
| 2025/03/19 | 4,365 | 4,405 | 4,360 | 4,375 | +10 | +0.2% | 13,600 |
| 2025/03/18 | 4,330 | 4,420 | 4,330 | 4,365 | +35 | +0.8% | 25,300 |
| 2025/03/17 | 4,335 | 4,345 | 4,290 | 4,330 | +40 | +0.9% | 22,300 |
| 2025/03/14 | 4,295 | 4,330 | 4,280 | 4,290 | +10 | +0.2% | 24,600 |
| 2025/03/13 | 4,225 | 4,295 | 4,225 | 4,280 | +30 | +0.7% | 16,500 |
| 2025/03/12 | 4,235 | 4,275 | 4,215 | 4,250 | +45 | +1.1% | 25,300 |
| 2025/03/11 | 4,265 | 4,280 | 4,150 | 4,205 | -75 | -1.8% | 23,600 |
| 2025/03/10 | 4,300 | 4,325 | 4,265 | 4,280 | -20 | -0.5% | 15,100 |
| 2025/03/07 | 4,265 | 4,325 | 4,210 | 4,300 | +45 | +1.1% | 23,900 |
| 2025/03/06 | 4,200 | 4,290 | 4,160 | 4,255 | +95 | +2.3% | 24,000 |
| 2025/03/05 | 4,170 | 4,245 | 4,160 | 4,160 | +10 | +0.2% | 23,400 |
| 2025/03/04 | 4,210 | 4,210 | 4,145 | 4,150 | -45 | -1.1% | 16,100 |
| 2025/03/03 | 4,160 | 4,220 | 4,145 | 4,195 | +70 | +1.7% | 18,700 |
| 2025/02/28 | 4,125 | 4,150 | 4,095 | 4,125 | ±0 | ±0% | 19,200 |
| 2025/02/27 | 3,990 | 4,125 | 3,990 | 4,125 | +115 | +2.9% | 15,900 |
| 2025/02/26 | 4,025 | 4,045 | 4,000 | 4,010 | -80 | -2% | 29,400 |
| 2025/02/25 | 4,055 | 4,125 | 4,010 | 4,090 | -35 | -0.8% | 26,400 |
| 2025/02/21 | 4,215 | 4,275 | 4,110 | 4,125 | -90 | -2.1% | 24,100 |
| 2025/02/20 | 4,195 | 4,225 | 4,145 | 4,215 | +20 | +0.5% | 22,400 |
| 2025/02/19 | 4,210 | 4,250 | 4,195 | 4,195 | ±0 | ±0% | 10,100 |
| 2025/02/18 | 4,155 | 4,200 | 4,125 | 4,195 | +40 | +1% | 13,400 |
1～
50
件表示中 / 6943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 | 393,500円 | +10.2% | +23.5% | 3.20% | 10.90倍 | 0.81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 |
| セ硝子 | 296,700円 | -9.6% | -27.5% | 5.73% | 11.31倍 | 0.63倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| コニシ | 108,900円 | +4.5% | +0.1% | 3.49% | 8.92倍 | 0.84倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 旭有機材 | 372,500円 | -3.9% | -33.4% | 2.95% | 9.58倍 | 0.91倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 石原産 | 174,500円 | +6.9% | -36.0% | 4.87% | 11.13倍 | 0.63倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
