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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,710 | 3,730 | 3,635 | 3,710 | ±0 | ±0% | 74,100 |
| 2018/02/28 | 3,680 | 3,740 | 3,680 | 3,710 | +55 | +1.5% | 50,700 |
| 2018/02/27 | 3,680 | 3,690 | 3,640 | 3,655 | ±0 | ±0% | 14,500 |
| 2018/02/26 | 3,715 | 3,715 | 3,655 | 3,655 | +5 | +0.1% | 15,400 |
| 2018/02/23 | 3,655 | 3,660 | 3,625 | 3,650 | +20 | +0.6% | 19,300 |
| 2018/02/22 | 3,610 | 3,635 | 3,590 | 3,630 | -25 | -0.7% | 29,100 |
| 2018/02/21 | 3,635 | 3,680 | 3,615 | 3,655 | +5 | +0.1% | 36,700 |
| 2018/02/20 | 3,690 | 3,690 | 3,625 | 3,650 | -40 | -1.1% | 33,800 |
| 2018/02/19 | 3,645 | 3,725 | 3,645 | 3,690 | +80 | +2.2% | 20,400 |
| 2018/02/16 | 3,535 | 3,625 | 3,535 | 3,610 | +100 | +2.8% | 32,800 |
| 2018/02/15 | 3,560 | 3,575 | 3,510 | 3,510 | -20 | -0.6% | 37,200 |
| 2018/02/14 | 3,645 | 3,645 | 3,520 | 3,530 | -110 | -3% | 54,000 |
| 2018/02/13 | 3,780 | 3,780 | 3,625 | 3,640 | -90 | -2.4% | 35,100 |
| 2018/02/09 | 3,760 | 3,760 | 3,655 | 3,730 | -40 | -1.1% | 44,600 |
| 2018/02/08 | 3,800 | 3,840 | 3,750 | 3,770 | -10 | -0.3% | 35,800 |
| 2018/02/07 | 3,945 | 4,005 | 3,780 | 3,780 | -60 | -1.6% | 39,800 |
| 2018/02/06 | 3,915 | 3,945 | 3,760 | 3,840 | -215 | -5.3% | 63,600 |
| 2018/02/05 | 4,060 | 4,080 | 4,020 | 4,055 | -50 | -1.2% | 33,400 |
| 2018/02/02 | 4,060 | 4,120 | 4,040 | 4,105 | +25 | +0.6% | 30,600 |
| 2018/02/01 | 3,960 | 4,080 | 3,955 | 4,080 | +160 | +4.1% | 44,200 |
| 2018/01/31 | 3,970 | 4,010 | 3,920 | 3,920 | -85 | -2.1% | 50,100 |
| 2018/01/30 | 4,090 | 4,100 | 3,990 | 4,005 | -70 | -1.7% | 48,700 |
| 2018/01/29 | 4,090 | 4,145 | 4,075 | 4,075 | -30 | -0.7% | 27,800 |
| 2018/01/26 | 4,110 | 4,160 | 4,095 | 4,105 | +45 | +1.1% | 23,200 |
| 2018/01/25 | 4,120 | 4,130 | 4,060 | 4,060 | -70 | -1.7% | 21,400 |
| 2018/01/24 | 4,155 | 4,155 | 4,090 | 4,130 | -30 | -0.7% | 20,300 |
| 2018/01/23 | 4,090 | 4,185 | 4,090 | 4,160 | +90 | +2.2% | 28,500 |
| 2018/01/22 | 4,020 | 4,070 | 4,000 | 4,070 | +65 | +1.6% | 26,700 |
| 2018/01/19 | 4,035 | 4,050 | 3,995 | 4,005 | +5 | +0.1% | 47,800 |
| 2018/01/18 | 4,075 | 4,085 | 3,995 | 4,000 | -25 | -0.6% | 59,200 |
| 2018/01/17 | 4,050 | 4,065 | 4,020 | 4,025 | -15 | -0.4% | 45,600 |
| 2018/01/16 | 4,045 | 4,080 | 4,030 | 4,040 | +10 | +0.2% | 23,400 |
| 2018/01/15 | 4,055 | 4,095 | 4,020 | 4,030 | -20 | -0.5% | 33,100 |
| 2018/01/12 | 4,045 | 4,075 | 4,020 | 4,050 | -15 | -0.4% | 35,300 |
| 2018/01/11 | 4,110 | 4,115 | 4,050 | 4,065 | -50 | -1.2% | 26,600 |
| 2018/01/10 | 4,180 | 4,180 | 4,115 | 4,115 | -65 | -1.6% | 17,300 |
| 2018/01/09 | 4,190 | 4,195 | 4,155 | 4,180 | +20 | +0.5% | 19,100 |
| 2018/01/05 | 4,085 | 4,165 | 4,055 | 4,160 | +95 | +2.3% | 38,400 |
| 2018/01/04 | 4,070 | 4,085 | 4,020 | 4,065 | +60 | +1.5% | 43,600 |
| 2017/12/29 | 4,005 | 4,025 | 3,995 | 4,005 | +20 | +0.5% | 17,200 |
| 2017/12/28 | 4,015 | 4,050 | 3,975 | 3,985 | -35 | -0.9% | 22,900 |
| 2017/12/27 | 3,935 | 4,035 | 3,930 | 4,020 | +50 | +1.3% | 33,100 |
| 2017/12/26 | 3,990 | 4,040 | 3,955 | 3,970 | -5 | -0.1% | 22,700 |
| 2017/12/25 | 3,935 | 3,980 | 3,925 | 3,975 | +40 | +1% | 27,900 |
| 2017/12/22 | 3,890 | 3,945 | 3,890 | 3,935 | +60 | +1.5% | 28,400 |
| 2017/12/21 | 3,845 | 3,905 | 3,840 | 3,875 | +70 | +1.8% | 41,300 |
| 2017/12/20 | 3,800 | 3,820 | 3,785 | 3,805 | +20 | +0.5% | 17,100 |
| 2017/12/19 | 3,745 | 3,800 | 3,720 | 3,785 | +55 | +1.5% | 31,800 |
| 2017/12/18 | 3,720 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 35,000 |
| 2017/12/15 | 3,745 | 3,760 | 3,700 | 3,715 | -35 | -0.9% | 39,000 |
1751～
1800
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
