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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,100 | 4,105 | 4,060 | 4,085 | +25 | +0.6% | 21,400 |
| 2018/05/15 | 4,100 | 4,100 | 4,040 | 4,060 | -20 | -0.5% | 29,100 |
| 2018/05/14 | 3,950 | 4,130 | 3,945 | 4,080 | +120 | +3% | 56,900 |
| 2018/05/11 | 3,740 | 3,975 | 3,700 | 3,960 | +320 | +8.8% | 92,800 |
| 2018/05/10 | 3,635 | 3,645 | 3,590 | 3,640 | +30 | +0.8% | 29,200 |
| 2018/05/09 | 3,655 | 3,655 | 3,590 | 3,610 | -25 | -0.7% | 38,300 |
| 2018/05/08 | 3,660 | 3,660 | 3,625 | 3,635 | +10 | +0.3% | 33,900 |
| 2018/05/07 | 3,660 | 3,660 | 3,615 | 3,625 | -35 | -1% | 17,800 |
| 2018/05/02 | 3,720 | 3,720 | 3,655 | 3,660 | -25 | -0.7% | 21,000 |
| 2018/05/01 | 3,705 | 3,715 | 3,675 | 3,685 | -30 | -0.8% | 12,700 |
| 2018/04/27 | 3,730 | 3,730 | 3,665 | 3,715 | +10 | +0.3% | 35,600 |
| 2018/04/26 | 3,730 | 3,730 | 3,670 | 3,705 | ±0 | ±0% | 20,100 |
| 2018/04/25 | 3,710 | 3,710 | 3,685 | 3,705 | ±0 | ±0% | 23,500 |
| 2018/04/24 | 3,715 | 3,725 | 3,685 | 3,705 | -10 | -0.3% | 26,900 |
| 2018/04/23 | 3,785 | 3,790 | 3,705 | 3,715 | -65 | -1.7% | 13,400 |
| 2018/04/20 | 3,825 | 3,825 | 3,765 | 3,780 | -30 | -0.8% | 13,300 |
| 2018/04/19 | 3,750 | 3,845 | 3,710 | 3,810 | +85 | +2.3% | 31,600 |
| 2018/04/18 | 3,715 | 3,760 | 3,705 | 3,725 | +10 | +0.3% | 9,700 |
| 2018/04/17 | 3,755 | 3,755 | 3,700 | 3,715 | -45 | -1.2% | 8,400 |
| 2018/04/16 | 3,725 | 3,770 | 3,700 | 3,760 | +55 | +1.5% | 14,600 |
| 2018/04/13 | 3,685 | 3,720 | 3,665 | 3,705 | +55 | +1.5% | 19,800 |
| 2018/04/12 | 3,700 | 3,710 | 3,645 | 3,650 | -45 | -1.2% | 24,300 |
| 2018/04/11 | 3,715 | 3,730 | 3,660 | 3,695 | -20 | -0.5% | 20,500 |
| 2018/04/10 | 3,690 | 3,745 | 3,675 | 3,715 | +25 | +0.7% | 22,600 |
| 2018/04/09 | 3,665 | 3,700 | 3,625 | 3,690 | +5 | +0.1% | 27,500 |
| 2018/04/06 | 3,745 | 3,755 | 3,685 | 3,685 | -30 | -0.8% | 20,700 |
| 2018/04/05 | 3,720 | 3,735 | 3,665 | 3,715 | +30 | +0.8% | 29,400 |
| 2018/04/04 | 3,705 | 3,705 | 3,615 | 3,685 | +10 | +0.3% | 41,700 |
| 2018/04/03 | 3,670 | 3,730 | 3,655 | 3,675 | -35 | -0.9% | 20,200 |
| 2018/04/02 | 3,790 | 3,790 | 3,705 | 3,710 | -55 | -1.5% | 13,900 |
| 2018/03/30 | 3,795 | 3,805 | 3,730 | 3,765 | +15 | +0.4% | 22,200 |
| 2018/03/29 | 3,800 | 3,800 | 3,690 | 3,750 | -25 | -0.7% | 28,600 |
| 2018/03/28 | 3,705 | 3,780 | 3,655 | 3,775 | +20 | +0.5% | 17,700 |
| 2018/03/27 | 3,615 | 3,755 | 3,610 | 3,755 | +170 | +4.7% | 36,900 |
| 2018/03/26 | 3,540 | 3,585 | 3,500 | 3,585 | +25 | +0.7% | 30,600 |
| 2018/03/23 | 3,680 | 3,695 | 3,560 | 3,560 | -180 | -4.8% | 28,300 |
| 2018/03/22 | 3,745 | 3,755 | 3,715 | 3,740 | ±0 | ±0% | 10,500 |
| 2018/03/20 | 3,720 | 3,740 | 3,680 | 3,740 | +10 | +0.3% | 14,700 |
| 2018/03/19 | 3,760 | 3,775 | 3,690 | 3,730 | +20 | +0.5% | 22,900 |
| 2018/03/16 | 3,775 | 3,775 | 3,710 | 3,710 | -65 | -1.7% | 17,500 |
| 2018/03/15 | 3,805 | 3,805 | 3,735 | 3,775 | -15 | -0.4% | 13,400 |
| 2018/03/14 | 3,750 | 3,800 | 3,750 | 3,790 | ±0 | ±0% | 12,700 |
| 2018/03/13 | 3,830 | 3,830 | 3,745 | 3,790 | -40 | -1% | 26,900 |
| 2018/03/12 | 3,820 | 3,840 | 3,765 | 3,830 | +65 | +1.7% | 22,000 |
| 2018/03/09 | 3,780 | 3,810 | 3,725 | 3,765 | +35 | +0.9% | 31,400 |
| 2018/03/08 | 3,810 | 3,810 | 3,710 | 3,730 | -25 | -0.7% | 13,700 |
| 2018/03/07 | 3,760 | 3,820 | 3,715 | 3,755 | -25 | -0.7% | 23,500 |
| 2018/03/06 | 3,800 | 3,815 | 3,725 | 3,780 | ±0 | ±0% | 46,500 |
| 2018/03/05 | 3,675 | 3,795 | 3,665 | 3,780 | +105 | +2.9% | 80,800 |
| 2018/03/02 | 3,640 | 3,685 | 3,590 | 3,675 | -35 | -0.9% | 62,200 |
1701～
1750
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
