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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,625 | 3,670 | 3,585 | 3,595 | -15 | -0.4% | 34,000 |
| 2023/06/28 | 3,485 | 3,610 | 3,485 | 3,610 | +140 | +4% | 46,500 |
| 2023/06/27 | 3,425 | 3,475 | 3,405 | 3,470 | +40 | +1.2% | 21,900 |
| 2023/06/26 | 3,405 | 3,470 | 3,400 | 3,430 | +25 | +0.7% | 19,000 |
| 2023/06/23 | 3,460 | 3,470 | 3,385 | 3,405 | -30 | -0.9% | 35,200 |
| 2023/06/22 | 3,395 | 3,465 | 3,395 | 3,435 | +25 | +0.7% | 30,500 |
| 2023/06/21 | 3,335 | 3,425 | 3,335 | 3,410 | +55 | +1.6% | 31,400 |
| 2023/06/20 | 3,380 | 3,395 | 3,340 | 3,355 | -55 | -1.6% | 26,900 |
| 2023/06/19 | 3,480 | 3,490 | 3,400 | 3,410 | -60 | -1.7% | 18,100 |
| 2023/06/16 | 3,380 | 3,485 | 3,370 | 3,470 | +55 | +1.6% | 91,800 |
| 2023/06/15 | 3,400 | 3,435 | 3,345 | 3,415 | -35 | -1% | 36,300 |
| 2023/06/14 | 3,470 | 3,500 | 3,420 | 3,450 | +10 | +0.3% | 50,700 |
| 2023/06/13 | 3,430 | 3,465 | 3,375 | 3,440 | +70 | +2.1% | 66,100 |
| 2023/06/12 | 3,325 | 3,370 | 3,305 | 3,370 | +15 | +0.4% | 27,100 |
| 2023/06/09 | 3,300 | 3,370 | 3,300 | 3,355 | +105 | +3.2% | 49,500 |
| 2023/06/08 | 3,310 | 3,310 | 3,230 | 3,250 | -60 | -1.8% | 23,400 |
| 2023/06/07 | 3,305 | 3,350 | 3,285 | 3,310 | -20 | -0.6% | 41,400 |
| 2023/06/06 | 3,295 | 3,370 | 3,295 | 3,330 | -35 | -1% | 16,400 |
| 2023/06/05 | 3,385 | 3,395 | 3,350 | 3,365 | +20 | +0.6% | 19,700 |
| 2023/06/02 | 3,280 | 3,370 | 3,280 | 3,345 | +65 | +2% | 23,200 |
| 2023/06/01 | 3,325 | 3,355 | 3,280 | 3,280 | -80 | -2.4% | 27,600 |
| 2023/05/31 | 3,330 | 3,395 | 3,325 | 3,360 | -15 | -0.4% | 60,300 |
| 2023/05/30 | 3,460 | 3,465 | 3,365 | 3,375 | -90 | -2.6% | 26,400 |
| 2023/05/29 | 3,350 | 3,485 | 3,345 | 3,465 | +175 | +5.3% | 62,300 |
| 2023/05/26 | 3,315 | 3,330 | 3,260 | 3,290 | -25 | -0.8% | 27,800 |
| 2023/05/25 | 3,300 | 3,345 | 3,295 | 3,315 | +15 | +0.5% | 20,400 |
| 2023/05/24 | 3,295 | 3,345 | 3,295 | 3,300 | +10 | +0.3% | 15,300 |
| 2023/05/23 | 3,320 | 3,355 | 3,290 | 3,290 | -20 | -0.6% | 30,500 |
| 2023/05/22 | 3,280 | 3,320 | 3,280 | 3,310 | +30 | +0.9% | 14,600 |
| 2023/05/19 | 3,300 | 3,325 | 3,275 | 3,280 | -15 | -0.5% | 17,100 |
| 2023/05/18 | 3,295 | 3,300 | 3,270 | 3,295 | +30 | +0.9% | 18,800 |
| 2023/05/17 | 3,285 | 3,285 | 3,265 | 3,265 | ±0 | ±0% | 16,600 |
| 2023/05/16 | 3,265 | 3,275 | 3,235 | 3,265 | +20 | +0.6% | 18,900 |
| 2023/05/15 | 3,230 | 3,245 | 3,195 | 3,245 | +75 | +2.4% | 20,300 |
| 2023/05/12 | 3,200 | 3,225 | 3,155 | 3,170 | -30 | -0.9% | 29,300 |
| 2023/05/11 | 3,220 | 3,230 | 3,190 | 3,200 | -15 | -0.5% | 11,300 |
| 2023/05/10 | 3,225 | 3,240 | 3,205 | 3,215 | -5 | -0.2% | 16,200 |
| 2023/05/09 | 3,165 | 3,230 | 3,165 | 3,220 | +60 | +1.9% | 23,300 |
| 2023/05/08 | 3,135 | 3,165 | 3,125 | 3,160 | ±0 | ±0% | 15,800 |
| 2023/05/02 | 3,185 | 3,185 | 3,130 | 3,160 | -15 | -0.5% | 10,700 |
| 2023/05/01 | 3,165 | 3,180 | 3,150 | 3,175 | +30 | +1% | 13,700 |
| 2023/04/28 | 3,085 | 3,145 | 3,085 | 3,145 | +90 | +2.9% | 26,200 |
| 2023/04/27 | 3,035 | 3,060 | 3,035 | 3,055 | +10 | +0.3% | 19,900 |
| 2023/04/26 | 3,105 | 3,105 | 3,040 | 3,045 | -85 | -2.7% | 17,100 |
| 2023/04/25 | 3,165 | 3,190 | 3,130 | 3,130 | ±0 | ±0% | 28,100 |
| 2023/04/24 | 3,125 | 3,140 | 3,095 | 3,130 | +15 | +0.5% | 19,500 |
| 2023/04/21 | 3,070 | 3,125 | 3,070 | 3,115 | +15 | +0.5% | 19,600 |
| 2023/04/20 | 3,090 | 3,120 | 3,080 | 3,100 | ±0 | ±0% | 14,400 |
| 2023/04/19 | 3,110 | 3,120 | 3,075 | 3,100 | -35 | -1.1% | 22,900 |
| 2023/04/18 | 3,155 | 3,155 | 3,120 | 3,135 | +5 | +0.2% | 11,400 |
451～
500
件表示中 / 6944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 | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91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 | 298,200円 | -9.6% | -27.5% | 5.70% | 11.37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 | 109,000円 | +4.5% | +0.1% | 3.49% | 8.93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 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.63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 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05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
