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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,760 | 3,810 | 3,725 | 3,805 | +100 | +2.7% | 15,400 |
| 2018/07/25 | 3,770 | 3,770 | 3,695 | 3,705 | ±0 | ±0% | 5,300 |
| 2018/07/24 | 3,770 | 3,785 | 3,690 | 3,705 | -10 | -0.3% | 12,100 |
| 2018/07/23 | 3,680 | 3,755 | 3,660 | 3,715 | +15 | +0.4% | 20,300 |
| 2018/07/20 | 3,690 | 3,730 | 3,660 | 3,700 | +10 | +0.3% | 18,500 |
| 2018/07/19 | 3,715 | 3,715 | 3,670 | 3,690 | ±0 | ±0% | 15,000 |
| 2018/07/18 | 3,685 | 3,715 | 3,675 | 3,690 | +30 | +0.8% | 12,500 |
| 2018/07/17 | 3,615 | 3,705 | 3,610 | 3,660 | +55 | +1.5% | 15,900 |
| 2018/07/13 | 3,620 | 3,635 | 3,575 | 3,605 | +5 | +0.1% | 11,100 |
| 2018/07/12 | 3,600 | 3,640 | 3,590 | 3,600 | ±0 | ±0% | 15,800 |
| 2018/07/11 | 3,610 | 3,635 | 3,555 | 3,600 | -10 | -0.3% | 17,200 |
| 2018/07/10 | 3,600 | 3,660 | 3,600 | 3,610 | +25 | +0.7% | 23,300 |
| 2018/07/09 | 3,570 | 3,595 | 3,545 | 3,585 | +45 | +1.3% | 20,100 |
| 2018/07/06 | 3,500 | 3,545 | 3,480 | 3,540 | +50 | +1.4% | 21,800 |
| 2018/07/05 | 3,540 | 3,570 | 3,470 | 3,490 | -60 | -1.7% | 16,400 |
| 2018/07/04 | 3,455 | 3,580 | 3,450 | 3,550 | +60 | +1.7% | 20,200 |
| 2018/07/03 | 3,520 | 3,540 | 3,470 | 3,490 | -30 | -0.9% | 30,600 |
| 2018/07/02 | 3,650 | 3,660 | 3,515 | 3,520 | -130 | -3.6% | 23,000 |
| 2018/06/29 | 3,625 | 3,675 | 3,575 | 3,650 | +35 | +1% | 19,000 |
| 2018/06/28 | 3,595 | 3,620 | 3,560 | 3,615 | +10 | +0.3% | 27,500 |
| 2018/06/27 | 3,605 | 3,640 | 3,570 | 3,605 | +15 | +0.4% | 21,800 |
| 2018/06/26 | 3,535 | 3,600 | 3,520 | 3,590 | +20 | +0.6% | 26,600 |
| 2018/06/25 | 3,765 | 3,765 | 3,570 | 3,570 | -230 | -6.1% | 41,400 |
| 2018/06/22 | 3,570 | 3,800 | 3,550 | 3,800 | +200 | +5.6% | 87,000 |
| 2018/06/21 | 3,605 | 3,630 | 3,600 | 3,600 | -35 | -1% | 24,800 |
| 2018/06/20 | 3,650 | 3,650 | 3,595 | 3,635 | +5 | +0.1% | 20,500 |
| 2018/06/19 | 3,765 | 3,765 | 3,605 | 3,630 | -135 | -3.6% | 46,600 |
| 2018/06/18 | 3,795 | 3,830 | 3,760 | 3,765 | -30 | -0.8% | 13,500 |
| 2018/06/15 | 3,850 | 3,855 | 3,780 | 3,795 | -5 | -0.1% | 31,700 |
| 2018/06/14 | 3,890 | 3,890 | 3,790 | 3,800 | -90 | -2.3% | 17,100 |
| 2018/06/13 | 3,875 | 3,920 | 3,875 | 3,890 | +15 | +0.4% | 17,600 |
| 2018/06/12 | 3,890 | 3,900 | 3,825 | 3,875 | +10 | +0.3% | 23,000 |
| 2018/06/11 | 3,790 | 3,885 | 3,775 | 3,865 | +60 | +1.6% | 22,200 |
| 2018/06/08 | 3,780 | 3,835 | 3,730 | 3,805 | -15 | -0.4% | 42,000 |
| 2018/06/07 | 3,835 | 3,850 | 3,790 | 3,820 | +35 | +0.9% | 18,500 |
| 2018/06/06 | 3,735 | 3,785 | 3,710 | 3,785 | +15 | +0.4% | 15,800 |
| 2018/06/05 | 3,790 | 3,815 | 3,755 | 3,770 | -20 | -0.5% | 16,300 |
| 2018/06/04 | 3,820 | 3,850 | 3,770 | 3,790 | +5 | +0.1% | 20,200 |
| 2018/06/01 | 3,745 | 3,830 | 3,730 | 3,785 | +5 | +0.1% | 22,800 |
| 2018/05/31 | 3,780 | 3,815 | 3,775 | 3,780 | +20 | +0.5% | 29,800 |
| 2018/05/30 | 3,770 | 3,780 | 3,745 | 3,760 | -75 | -2% | 17,300 |
| 2018/05/29 | 3,915 | 3,915 | 3,820 | 3,835 | -60 | -1.5% | 12,900 |
| 2018/05/28 | 3,890 | 3,925 | 3,870 | 3,895 | ±0 | ±0% | 8,300 |
| 2018/05/25 | 3,930 | 3,950 | 3,895 | 3,895 | -25 | -0.6% | 12,400 |
| 2018/05/24 | 4,050 | 4,050 | 3,915 | 3,920 | -85 | -2.1% | 17,700 |
| 2018/05/23 | 4,015 | 4,055 | 3,985 | 4,005 | -10 | -0.2% | 16,400 |
| 2018/05/22 | 4,055 | 4,075 | 4,005 | 4,015 | -40 | -1% | 15,000 |
| 2018/05/21 | 4,135 | 4,135 | 4,055 | 4,055 | -70 | -1.7% | 17,300 |
| 2018/05/18 | 4,100 | 4,140 | 4,085 | 4,125 | +40 | +1% | 31,600 |
| 2018/05/17 | 4,100 | 4,125 | 4,045 | 4,085 | ±0 | ±0% | 27,400 |
1651～
1700
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
