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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,760 | 3,765 | 3,665 | 3,680 | -85 | -2.3% | 42,200 |
| 2018/10/05 | 3,775 | 3,795 | 3,740 | 3,765 | -65 | -1.7% | 22,000 |
| 2018/10/04 | 3,765 | 3,840 | 3,745 | 3,830 | +70 | +1.9% | 27,600 |
| 2018/10/03 | 3,870 | 3,870 | 3,745 | 3,760 | -50 | -1.3% | 26,300 |
| 2018/10/02 | 3,850 | 3,905 | 3,800 | 3,810 | -25 | -0.7% | 33,600 |
| 2018/10/01 | 3,860 | 3,865 | 3,810 | 3,835 | -40 | -1% | 20,000 |
| 2018/09/28 | 3,905 | 3,920 | 3,850 | 3,875 | +15 | +0.4% | 28,100 |
| 2018/09/27 | 3,855 | 3,915 | 3,835 | 3,860 | -50 | -1.3% | 40,500 |
| 2018/09/26 | 3,765 | 3,930 | 3,765 | 3,910 | +110 | +2.9% | 42,600 |
| 2018/09/25 | 3,700 | 3,800 | 3,700 | 3,800 | +55 | +1.5% | 37,300 |
| 2018/09/21 | 3,770 | 3,810 | 3,700 | 3,745 | +15 | +0.4% | 55,800 |
| 2018/09/20 | 3,745 | 3,760 | 3,680 | 3,730 | +40 | +1.1% | 26,000 |
| 2018/09/19 | 3,650 | 3,705 | 3,620 | 3,690 | +85 | +2.4% | 27,600 |
| 2018/09/18 | 3,460 | 3,620 | 3,460 | 3,605 | +130 | +3.7% | 23,200 |
| 2018/09/14 | 3,440 | 3,500 | 3,425 | 3,475 | +60 | +1.8% | 43,900 |
| 2018/09/13 | 3,385 | 3,450 | 3,385 | 3,415 | +25 | +0.7% | 36,400 |
| 2018/09/12 | 3,390 | 3,410 | 3,325 | 3,390 | +25 | +0.7% | 41,300 |
| 2018/09/11 | 3,355 | 3,380 | 3,320 | 3,365 | +35 | +1.1% | 25,600 |
| 2018/09/10 | 3,350 | 3,355 | 3,315 | 3,330 | -10 | -0.3% | 18,800 |
| 2018/09/07 | 3,380 | 3,405 | 3,315 | 3,340 | -80 | -2.3% | 18,600 |
| 2018/09/06 | 3,430 | 3,440 | 3,380 | 3,420 | -10 | -0.3% | 19,900 |
| 2018/09/05 | 3,440 | 3,465 | 3,430 | 3,430 | +5 | +0.1% | 21,300 |
| 2018/09/04 | 3,450 | 3,450 | 3,415 | 3,425 | +5 | +0.1% | 14,900 |
| 2018/09/03 | 3,495 | 3,495 | 3,395 | 3,420 | -65 | -1.9% | 11,000 |
| 2018/08/31 | 3,520 | 3,530 | 3,480 | 3,485 | -35 | -1% | 13,200 |
| 2018/08/30 | 3,575 | 3,575 | 3,490 | 3,520 | -20 | -0.6% | 13,800 |
| 2018/08/29 | 3,525 | 3,575 | 3,525 | 3,540 | +15 | +0.4% | 11,500 |
| 2018/08/28 | 3,555 | 3,555 | 3,515 | 3,525 | +10 | +0.3% | 10,300 |
| 2018/08/27 | 3,435 | 3,530 | 3,435 | 3,515 | +75 | +2.2% | 11,600 |
| 2018/08/24 | 3,455 | 3,470 | 3,435 | 3,440 | +15 | +0.4% | 10,800 |
| 2018/08/23 | 3,395 | 3,430 | 3,395 | 3,425 | +30 | +0.9% | 16,200 |
| 2018/08/22 | 3,355 | 3,395 | 3,340 | 3,395 | +40 | +1.2% | 8,600 |
| 2018/08/21 | 3,345 | 3,380 | 3,345 | 3,355 | -25 | -0.7% | 20,300 |
| 2018/08/20 | 3,415 | 3,415 | 3,355 | 3,380 | -35 | -1% | 16,900 |
| 2018/08/17 | 3,400 | 3,430 | 3,385 | 3,415 | +15 | +0.4% | 9,900 |
| 2018/08/16 | 3,415 | 3,440 | 3,385 | 3,400 | -70 | -2% | 23,600 |
| 2018/08/15 | 3,505 | 3,515 | 3,450 | 3,470 | -25 | -0.7% | 9,100 |
| 2018/08/14 | 3,490 | 3,550 | 3,485 | 3,495 | +50 | +1.5% | 17,700 |
| 2018/08/13 | 3,500 | 3,520 | 3,430 | 3,445 | -95 | -2.7% | 45,600 |
| 2018/08/10 | 3,735 | 3,735 | 3,535 | 3,540 | -240 | -6.3% | 49,300 |
| 2018/08/09 | 3,670 | 3,805 | 3,670 | 3,780 | +110 | +3% | 31,500 |
| 2018/08/08 | 3,675 | 3,710 | 3,655 | 3,670 | -5 | -0.1% | 15,900 |
| 2018/08/07 | 3,620 | 3,690 | 3,555 | 3,675 | +75 | +2.1% | 10,100 |
| 2018/08/06 | 3,640 | 3,690 | 3,565 | 3,600 | -40 | -1.1% | 16,500 |
| 2018/08/03 | 3,685 | 3,700 | 3,635 | 3,640 | -35 | -1% | 12,100 |
| 2018/08/02 | 3,785 | 3,785 | 3,670 | 3,675 | -100 | -2.6% | 14,700 |
| 2018/08/01 | 3,795 | 3,800 | 3,725 | 3,775 | +5 | +0.1% | 14,700 |
| 2018/07/31 | 3,840 | 3,840 | 3,730 | 3,770 | -70 | -1.8% | 21,700 |
| 2018/07/30 | 3,865 | 3,890 | 3,785 | 3,840 | -25 | -0.6% | 17,300 |
| 2018/07/27 | 3,845 | 3,870 | 3,795 | 3,865 | +60 | +1.6% | 18,000 |
1601～
1650
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 | 0.64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% | 9.64倍 | 0.92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 | 0.62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
