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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,350 | 3,380 | 3,350 | 3,370 | +20 | +0.6% | 20,500 |
| 2017/07/19 | 3,320 | 3,360 | 3,315 | 3,350 | +15 | +0.4% | 34,000 |
| 2017/07/18 | 3,330 | 3,345 | 3,310 | 3,335 | -10 | -0.3% | 23,500 |
| 2017/07/14 | 3,330 | 3,355 | 3,330 | 3,345 | +30 | +0.9% | 16,200 |
| 2017/07/13 | 3,360 | 3,365 | 3,310 | 3,315 | -20 | -0.6% | 26,900 |
| 2017/07/12 | 3,360 | 3,365 | 3,315 | 3,335 | ±0 | ±0% | 29,300 |
| 2017/07/11 | 3,330 | 3,350 | 3,315 | 3,335 | +25 | +0.8% | 22,900 |
| 2017/07/10 | 3,350 | 3,350 | 3,290 | 3,310 | +10 | +0.3% | 37,500 |
| 2017/07/07 | 3,315 | 3,350 | 3,300 | 3,300 | -40 | -1.2% | 46,000 |
| 2017/07/06 | 3,350 | 3,360 | 3,330 | 3,340 | -40 | -1.2% | 37,500 |
| 2017/07/05 | 3,390 | 3,395 | 3,335 | 3,380 | -40 | -1.2% | 62,000 |
| 2017/07/04 | 3,545 | 3,545 | 3,410 | 3,420 | -120 | -3.4% | 52,000 |
| 2017/07/03 | 3,540 | 3,565 | 3,510 | 3,540 | +15 | +0.4% | 59,400 |
| 2017/06/30 | 3,525 | 3,550 | 3,490 | 3,525 | -40 | -1.1% | 39,900 |
| 2017/06/29 | 3,575 | 3,575 | 3,540 | 3,565 | +10 | +0.3% | 48,100 |
| 2017/06/28 | 3,515 | 3,575 | 3,515 | 3,555 | -10 | -0.3% | 51,200 |
| 2017/06/27 | 3,535 | 3,575 | 3,530 | 3,565 | +30 | +0.8% | 35,400 |
| 2017/06/26 | 3,425 | 3,545 | 3,425 | 3,535 | +110 | +3.2% | 47,100 |
| 2017/06/23 | 3,440 | 3,440 | 3,400 | 3,425 | ±0 | ±0% | 37,300 |
| 2017/06/22 | 3,450 | 3,450 | 3,400 | 3,425 | +5 | +0.1% | 59,300 |
| 2017/06/21 | 3,415 | 3,480 | 3,400 | 3,420 | -5 | -0.1% | 49,000 |
| 2017/06/20 | 3,400 | 3,430 | 3,380 | 3,425 | +25 | +0.7% | 63,000 |
| 2017/06/19 | 3,420 | 3,450 | 3,395 | 3,400 | -40 | -1.2% | 40,500 |
| 2017/06/16 | 3,420 | 3,455 | 3,400 | 3,440 | +10 | +0.3% | 57,100 |
| 2017/06/15 | 3,420 | 3,445 | 3,410 | 3,430 | +5 | +0.1% | 51,200 |
| 2017/06/14 | 3,435 | 3,450 | 3,410 | 3,425 | +20 | +0.6% | 38,100 |
| 2017/06/13 | 3,385 | 3,425 | 3,370 | 3,405 | -25 | -0.7% | 44,700 |
| 2017/06/12 | 3,380 | 3,435 | 3,370 | 3,430 | +15 | +0.4% | 34,000 |
| 2017/06/09 | 3,380 | 3,435 | 3,380 | 3,415 | ±0 | ±0% | 45,200 |
| 2017/06/08 | 3,385 | 3,475 | 3,375 | 3,415 | +10 | +0.3% | 71,600 |
| 2017/06/07 | 3,415 | 3,430 | 3,365 | 3,405 | -15 | -0.4% | 50,300 |
| 2017/06/06 | 3,470 | 3,470 | 3,415 | 3,420 | -25 | -0.7% | 24,700 |
| 2017/06/05 | 3,420 | 3,460 | 3,380 | 3,445 | -10 | -0.3% | 38,700 |
| 2017/06/02 | 3,415 | 3,480 | 3,400 | 3,455 | +45 | +1.3% | 40,900 |
| 2017/06/01 | 3,320 | 3,420 | 3,320 | 3,410 | +80 | +2.4% | 41,600 |
| 2017/05/31 | 3,300 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 44,000 |
| 2017/05/30 | 3,325 | 3,335 | 3,270 | 3,315 | -5 | -0.2% | 37,300 |
| 2017/05/29 | 3,240 | 3,355 | 3,240 | 3,320 | +85 | +2.6% | 67,300 |
| 2017/05/26 | 3,265 | 3,270 | 3,225 | 3,235 | -30 | -0.9% | 34,000 |
| 2017/05/25 | 3,245 | 3,280 | 3,225 | 3,265 | +10 | +0.3% | 52,700 |
| 2017/05/24 | 3,320 | 3,335 | 3,250 | 3,255 | -30 | -0.9% | 37,900 |
| 2017/05/23 | 3,335 | 3,345 | 3,270 | 3,285 | +45 | +1.4% | 57,900 |
| 2017/05/22 | 3,340 | 3,360 | 3,235 | 3,240 | -70 | -2.1% | 73,300 |
| 2017/05/19 | 3,265 | 3,325 | 3,240 | 3,310 | +45 | +1.4% | 46,900 |
| 2017/05/18 | 3,270 | 3,280 | 3,235 | 3,265 | -55 | -1.7% | 40,200 |
| 2017/05/17 | 3,325 | 3,335 | 3,300 | 3,320 | -20 | -0.6% | 30,600 |
| 2017/05/16 | 3,325 | 3,340 | 3,305 | 3,340 | ±0 | ±0% | 40,100 |
| 2017/05/15 | 3,370 | 3,385 | 3,310 | 3,340 | -25 | -0.7% | 58,200 |
| 2017/05/12 | 3,385 | 3,570 | 3,320 | 3,365 | -230 | -6.4% | 213,600 |
| 2017/05/11 | 3,550 | 3,645 | 3,535 | 3,595 | +50 | +1.4% | 67,100 |
1901～
1950
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
