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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 3,365 | 3,365 | 3,300 | 3,305 | -60 | -1.8% | 17,700 |
| 2015/12/01 | 3,340 | 3,370 | 3,335 | 3,365 | +45 | +1.4% | 11,400 |
| 2015/11/30 | 3,350 | 3,350 | 3,275 | 3,320 | -5 | -0.2% | 12,400 |
| 2015/11/27 | 3,360 | 3,360 | 3,290 | 3,325 | -10 | -0.3% | 14,200 |
| 2015/11/26 | 3,410 | 3,430 | 3,330 | 3,335 | -75 | -2.2% | 29,600 |
| 2015/11/25 | 3,500 | 3,500 | 3,390 | 3,410 | -80 | -2.3% | 20,600 |
| 2015/11/24 | 3,485 | 3,500 | 3,465 | 3,490 | +20 | +0.6% | 17,500 |
| 2015/11/20 | 3,465 | 3,485 | 3,450 | 3,470 | +5 | +0.1% | 13,000 |
| 2015/11/19 | 3,470 | 3,490 | 3,440 | 3,465 | +40 | +1.2% | 14,200 |
| 2015/11/18 | 3,500 | 3,505 | 3,420 | 3,425 | -70 | -2% | 17,700 |
| 2015/11/17 | 3,380 | 3,520 | 3,380 | 3,495 | +115 | +3.4% | 35,400 |
| 2015/11/16 | 3,280 | 3,395 | 3,275 | 3,380 | +40 | +1.2% | 24,300 |
| 2015/11/13 | 3,330 | 3,375 | 3,325 | 3,340 | ±0 | ±0% | 16,700 |
| 2015/11/12 | 3,340 | 3,360 | 3,310 | 3,340 | ±0 | ±0% | 19,200 |
| 2015/11/11 | 3,285 | 3,360 | 3,285 | 3,340 | +40 | +1.2% | 17,800 |
| 2015/11/10 | 3,285 | 3,310 | 3,270 | 3,300 | -5 | -0.2% | 15,900 |
| 2015/11/09 | 3,230 | 3,325 | 3,230 | 3,305 | +90 | +2.8% | 24,000 |
| 2015/11/06 | 3,130 | 3,220 | 3,050 | 3,215 | -195 | -5.7% | 69,300 |
| 2015/11/05 | 3,300 | 3,415 | 3,300 | 3,410 | +110 | +3.3% | 19,400 |
| 2015/11/04 | 3,300 | 3,345 | 3,290 | 3,300 | +30 | +0.9% | 17,100 |
| 2015/11/02 | 3,300 | 3,305 | 3,245 | 3,270 | -80 | -2.4% | 13,300 |
| 2015/10/30 | 3,290 | 3,375 | 3,290 | 3,350 | +65 | +2% | 24,700 |
| 2015/10/29 | 3,295 | 3,305 | 3,275 | 3,285 | +25 | +0.8% | 18,500 |
| 2015/10/28 | 3,265 | 3,285 | 3,200 | 3,260 | -5 | -0.2% | 18,400 |
| 2015/10/27 | 3,305 | 3,325 | 3,250 | 3,265 | -45 | -1.4% | 24,800 |
| 2015/10/26 | 3,370 | 3,370 | 3,300 | 3,310 | ±0 | ±0% | 12,600 |
| 2015/10/23 | 3,305 | 3,340 | 3,280 | 3,310 | +30 | +0.9% | 15,000 |
| 2015/10/22 | 3,280 | 3,350 | 3,255 | 3,280 | -45 | -1.4% | 20,200 |
| 2015/10/21 | 3,240 | 3,325 | 3,240 | 3,325 | +85 | +2.6% | 20,700 |
| 2015/10/20 | 3,255 | 3,260 | 3,200 | 3,240 | +20 | +0.6% | 12,100 |
| 2015/10/19 | 3,195 | 3,260 | 3,195 | 3,220 | +10 | +0.3% | 17,000 |
| 2015/10/16 | 3,250 | 3,255 | 3,185 | 3,210 | -10 | -0.3% | 23,700 |
| 2015/10/15 | 3,100 | 3,240 | 3,100 | 3,220 | +100 | +3.2% | 15,500 |
| 2015/10/14 | 3,185 | 3,185 | 3,115 | 3,120 | -95 | -3% | 15,300 |
| 2015/10/13 | 3,195 | 3,220 | 3,175 | 3,215 | -15 | -0.5% | 14,500 |
| 2015/10/09 | 3,175 | 3,230 | 3,175 | 3,230 | +85 | +2.7% | 17,300 |
| 2015/10/08 | 3,150 | 3,155 | 3,135 | 3,145 | ±0 | ±0% | 12,900 |
| 2015/10/07 | 3,080 | 3,155 | 3,080 | 3,145 | +85 | +2.8% | 12,200 |
| 2015/10/06 | 3,060 | 3,090 | 3,005 | 3,060 | +35 | +1.2% | 26,400 |
| 2015/10/05 | 3,005 | 3,045 | 3,000 | 3,025 | +42 | +1.4% | 8,700 |
| 2015/10/02 | 2,935 | 3,005 | 2,900 | 2,983 | +17 | +0.6% | 7,000 |
| 2015/10/01 | 2,952 | 2,980 | 2,901 | 2,966 | +36 | +1.2% | 13,100 |
| 2015/09/30 | 2,790 | 2,948 | 2,790 | 2,930 | +177 | +6.4% | 16,400 |
| 2015/09/29 | 2,865 | 2,865 | 2,752 | 2,753 | -152 | -5.2% | 29,700 |
| 2015/09/28 | 2,913 | 2,951 | 2,870 | 2,905 | -6 | -0.2% | 24,800 |
| 2015/09/25 | 2,927 | 2,974 | 2,824 | 2,911 | -9 | -0.3% | 51,200 |
| 2015/09/24 | 3,070 | 3,095 | 2,920 | 2,920 | -200 | -6.4% | 46,600 |
| 2015/09/18 | 3,065 | 3,145 | 3,030 | 3,120 | +30 | +1% | 30,900 |
| 2015/09/17 | 3,075 | 3,105 | 3,075 | 3,090 | +15 | +0.5% | 10,100 |
| 2015/09/16 | 3,110 | 3,145 | 3,065 | 3,075 | -20 | -0.6% | 20,300 |
2301～
2350
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
