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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,505 | 3,565 | 3,480 | 3,545 | +50 | +1.4% | 47,800 |
| 2017/05/09 | 3,500 | 3,550 | 3,470 | 3,495 | +10 | +0.3% | 87,100 |
| 2017/05/08 | 3,470 | 3,485 | 3,435 | 3,485 | +70 | +2% | 71,400 |
| 2017/05/02 | 3,280 | 3,470 | 3,280 | 3,415 | +155 | +4.8% | 89,700 |
| 2017/05/01 | 3,420 | 3,420 | 3,240 | 3,260 | -230 | -6.6% | 90,700 |
| 2017/04/28 | 3,535 | 3,535 | 3,475 | 3,490 | -25 | -0.7% | 27,700 |
| 2017/04/27 | 3,450 | 3,525 | 3,450 | 3,515 | +55 | +1.6% | 58,500 |
| 2017/04/26 | 3,455 | 3,465 | 3,430 | 3,460 | +40 | +1.2% | 48,900 |
| 2017/04/25 | 3,340 | 3,420 | 3,300 | 3,420 | +70 | +2.1% | 99,400 |
| 2017/04/24 | 3,290 | 3,350 | 3,285 | 3,350 | +95 | +2.9% | 52,500 |
| 2017/04/21 | 3,195 | 3,265 | 3,195 | 3,255 | +80 | +2.5% | 27,100 |
| 2017/04/20 | 3,210 | 3,230 | 3,175 | 3,175 | -35 | -1.1% | 20,400 |
| 2017/04/19 | 3,120 | 3,230 | 3,120 | 3,210 | +65 | +2.1% | 57,400 |
| 2017/04/18 | 3,105 | 3,190 | 3,105 | 3,145 | +40 | +1.3% | 38,500 |
| 2017/04/17 | 3,065 | 3,110 | 3,065 | 3,105 | +15 | +0.5% | 41,900 |
| 2017/04/14 | 3,120 | 3,130 | 3,080 | 3,090 | -45 | -1.4% | 30,900 |
| 2017/04/13 | 3,080 | 3,145 | 3,080 | 3,135 | +30 | +1% | 60,800 |
| 2017/04/12 | 3,095 | 3,115 | 3,075 | 3,105 | -40 | -1.3% | 44,200 |
| 2017/04/11 | 3,150 | 3,160 | 3,140 | 3,145 | ±0 | ±0% | 34,800 |
| 2017/04/10 | 3,115 | 3,155 | 3,105 | 3,145 | +30 | +1% | 45,300 |
| 2017/04/07 | 3,085 | 3,160 | 3,065 | 3,115 | +30 | +1% | 44,800 |
| 2017/04/06 | 3,130 | 3,175 | 3,075 | 3,085 | -45 | -1.4% | 54,300 |
| 2017/04/05 | 3,130 | 3,170 | 3,115 | 3,130 | -10 | -0.3% | 34,200 |
| 2017/04/04 | 3,130 | 3,165 | 3,095 | 3,140 | -10 | -0.3% | 43,100 |
| 2017/04/03 | 3,125 | 3,170 | 3,090 | 3,150 | +55 | +1.8% | 49,000 |
| 2017/03/31 | 3,160 | 3,185 | 3,095 | 3,095 | -55 | -1.7% | 46,100 |
| 2017/03/30 | 3,190 | 3,205 | 3,145 | 3,150 | -60 | -1.9% | 32,100 |
| 2017/03/29 | 3,230 | 3,275 | 3,205 | 3,210 | -40 | -1.2% | 27,000 |
| 2017/03/28 | 3,160 | 3,255 | 3,145 | 3,250 | +115 | +3.7% | 88,200 |
| 2017/03/27 | 3,120 | 3,155 | 3,095 | 3,135 | -10 | -0.3% | 39,100 |
| 2017/03/24 | 3,150 | 3,185 | 3,125 | 3,145 | +5 | +0.2% | 43,100 |
| 2017/03/23 | 3,075 | 3,140 | 3,055 | 3,140 | +60 | +1.9% | 46,600 |
| 2017/03/22 | 3,100 | 3,130 | 3,070 | 3,080 | -85 | -2.7% | 51,100 |
| 2017/03/21 | 3,140 | 3,180 | 3,140 | 3,165 | -15 | -0.5% | 26,200 |
| 2017/03/17 | 3,150 | 3,185 | 3,130 | 3,180 | -15 | -0.5% | 42,100 |
| 2017/03/16 | 3,150 | 3,200 | 3,115 | 3,195 | +25 | +0.8% | 33,600 |
| 2017/03/15 | 3,240 | 3,240 | 3,160 | 3,170 | -75 | -2.3% | 27,600 |
| 2017/03/14 | 3,290 | 3,290 | 3,225 | 3,245 | -30 | -0.9% | 25,100 |
| 2017/03/13 | 3,145 | 3,295 | 3,145 | 3,275 | +130 | +4.1% | 48,700 |
| 2017/03/10 | 3,200 | 3,230 | 3,110 | 3,145 | -5 | -0.2% | 77,100 |
| 2017/03/09 | 3,160 | 3,160 | 3,140 | 3,150 | -5 | -0.2% | 23,700 |
| 2017/03/08 | 3,165 | 3,180 | 3,140 | 3,155 | -25 | -0.8% | 46,900 |
| 2017/03/07 | 3,110 | 3,185 | 3,105 | 3,180 | +35 | +1.1% | 34,700 |
| 2017/03/06 | 3,155 | 3,165 | 3,130 | 3,145 | -10 | -0.3% | 44,000 |
| 2017/03/03 | 3,150 | 3,190 | 3,135 | 3,155 | +15 | +0.5% | 49,100 |
| 2017/03/02 | 3,155 | 3,155 | 3,105 | 3,140 | +10 | +0.3% | 47,800 |
| 2017/03/01 | 3,115 | 3,130 | 3,040 | 3,130 | +5 | +0.2% | 63,800 |
| 2017/02/28 | 2,999 | 3,135 | 2,990 | 3,125 | +174 | +5.9% | 108,500 |
| 2017/02/27 | 2,971 | 2,971 | 2,920 | 2,951 | -45 | -1.5% | 46,900 |
| 2017/02/24 | 2,986 | 3,030 | 2,967 | 2,996 | +10 | +0.3% | 24,000 |
1951～
2000
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
