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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,270 | 4,270 | 4,195 | 4,250 | +25 | +0.6% | 21,400 |
| 2024/09/13 | 4,280 | 4,310 | 4,225 | 4,225 | -55 | -1.3% | 29,700 |
| 2024/09/12 | 4,375 | 4,375 | 4,270 | 4,280 | -5 | -0.1% | 24,800 |
| 2024/09/11 | 4,380 | 4,380 | 4,260 | 4,285 | -75 | -1.7% | 20,000 |
| 2024/09/10 | 4,280 | 4,405 | 4,265 | 4,360 | +80 | +1.9% | 23,700 |
| 2024/09/09 | 4,140 | 4,285 | 4,110 | 4,280 | ±0 | ±0% | 38,000 |
| 2024/09/06 | 4,270 | 4,340 | 4,225 | 4,280 | +15 | +0.4% | 19,800 |
| 2024/09/05 | 4,415 | 4,415 | 4,260 | 4,265 | -160 | -3.6% | 30,100 |
| 2024/09/04 | 4,380 | 4,450 | 4,380 | 4,425 | -95 | -2.1% | 21,300 |
| 2024/09/03 | 4,465 | 4,530 | 4,465 | 4,520 | +90 | +2% | 15,400 |
| 2024/09/02 | 4,360 | 4,430 | 4,360 | 4,430 | +80 | +1.8% | 19,000 |
| 2024/08/30 | 4,415 | 4,490 | 4,335 | 4,350 | -65 | -1.5% | 61,900 |
| 2024/08/29 | 4,420 | 4,460 | 4,385 | 4,415 | -60 | -1.3% | 26,600 |
| 2024/08/28 | 4,390 | 4,490 | 4,325 | 4,475 | +75 | +1.7% | 16,700 |
| 2024/08/27 | 4,260 | 4,400 | 4,260 | 4,400 | +90 | +2.1% | 16,900 |
| 2024/08/26 | 4,335 | 4,365 | 4,290 | 4,310 | -25 | -0.6% | 9,600 |
| 2024/08/23 | 4,260 | 4,395 | 4,260 | 4,335 | +65 | +1.5% | 26,900 |
| 2024/08/22 | 4,185 | 4,280 | 4,165 | 4,270 | +70 | +1.7% | 25,300 |
| 2024/08/21 | 4,195 | 4,235 | 4,190 | 4,200 | -40 | -0.9% | 9,100 |
| 2024/08/20 | 4,210 | 4,305 | 4,175 | 4,240 | +45 | +1.1% | 30,200 |
| 2024/08/19 | 4,180 | 4,220 | 4,155 | 4,195 | +5 | +0.1% | 37,900 |
| 2024/08/16 | 4,150 | 4,190 | 4,120 | 4,190 | +80 | +1.9% | 24,300 |
| 2024/08/15 | 4,135 | 4,140 | 4,055 | 4,110 | -25 | -0.6% | 28,200 |
| 2024/08/14 | 4,105 | 4,135 | 4,040 | 4,135 | +25 | +0.6% | 21,800 |
| 2024/08/13 | 4,050 | 4,140 | 4,000 | 4,110 | +60 | +1.5% | 29,500 |
| 2024/08/09 | 4,245 | 4,245 | 4,010 | 4,050 | -125 | -3% | 58,700 |
| 2024/08/08 | 4,455 | 4,485 | 4,125 | 4,175 | +125 | +3.1% | 84,100 |
| 2024/08/07 | 3,860 | 4,170 | 3,785 | 4,050 | +190 | +4.9% | 47,000 |
| 2024/08/06 | 3,765 | 3,985 | 3,735 | 3,860 | +25 | +0.7% | 67,400 |
| 2024/08/05 | 3,940 | 3,950 | 3,580 | 3,835 | -315 | -7.6% | 60,000 |
| 2024/08/02 | 4,360 | 4,385 | 4,150 | 4,150 | -255 | -5.8% | 61,700 |
| 2024/08/01 | 4,470 | 4,485 | 4,375 | 4,405 | -125 | -2.8% | 27,400 |
| 2024/07/31 | 4,400 | 4,530 | 4,370 | 4,530 | +115 | +2.6% | 30,600 |
| 2024/07/30 | 4,490 | 4,495 | 4,400 | 4,415 | -95 | -2.1% | 21,700 |
| 2024/07/29 | 4,495 | 4,515 | 4,440 | 4,510 | +75 | +1.7% | 18,000 |
| 2024/07/26 | 4,370 | 4,465 | 4,360 | 4,435 | +65 | +1.5% | 20,200 |
| 2024/07/25 | 4,375 | 4,445 | 4,360 | 4,370 | -50 | -1.1% | 23,300 |
| 2024/07/24 | 4,470 | 4,505 | 4,405 | 4,420 | -50 | -1.1% | 28,500 |
| 2024/07/23 | 4,480 | 4,530 | 4,460 | 4,470 | +30 | +0.7% | 11,500 |
| 2024/07/22 | 4,475 | 4,500 | 4,415 | 4,440 | -35 | -0.8% | 17,700 |
| 2024/07/19 | 4,455 | 4,490 | 4,390 | 4,475 | +20 | +0.4% | 35,400 |
| 2024/07/18 | 4,500 | 4,545 | 4,450 | 4,455 | -80 | -1.8% | 20,200 |
| 2024/07/17 | 4,515 | 4,630 | 4,505 | 4,535 | +15 | +0.3% | 34,800 |
| 2024/07/16 | 4,465 | 4,520 | 4,450 | 4,520 | +85 | +1.9% | 31,900 |
| 2024/07/12 | 4,340 | 4,465 | 4,310 | 4,435 | +60 | +1.4% | 37,900 |
| 2024/07/11 | 4,250 | 4,395 | 4,250 | 4,375 | +125 | +2.9% | 48,600 |
| 2024/07/10 | 4,260 | 4,260 | 4,220 | 4,250 | -10 | -0.2% | 23,600 |
| 2024/07/09 | 4,215 | 4,265 | 4,190 | 4,260 | +45 | +1.1% | 21,200 |
| 2024/07/08 | 4,285 | 4,285 | 4,205 | 4,215 | -50 | -1.2% | 30,900 |
| 2024/07/05 | 4,300 | 4,305 | 4,230 | 4,265 | +95 | +2.3% | 28,300 |
151～
200
件表示中 / 6943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 | 393,500円 | +10.2% | +23.5% | 3.20% | 10.90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 | 296,700円 | -9.6% | -27.5% | 5.73% | 11.31倍 | 0.63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 | 108,900円 | +4.5% | +0.1% | 3.49% | 8.92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 | 372,500円 | -3.9% | -33.4% | 2.95% | 9.58倍 | 0.91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 | 174,500円 | +6.9% | -36.0% | 4.87% | 11.13倍 | 0.63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
