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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,680 | 3,685 | 3,630 | 3,635 | -70 | -1.9% | 40,900 |
| 2015/07/03 | 3,700 | 3,725 | 3,670 | 3,705 | -5 | -0.1% | 32,600 |
| 2015/07/02 | 3,670 | 3,725 | 3,665 | 3,710 | +70 | +1.9% | 30,500 |
| 2015/07/01 | 3,680 | 3,710 | 3,635 | 3,640 | -60 | -1.6% | 48,300 |
| 2015/06/30 | 3,695 | 3,710 | 3,665 | 3,700 | +20 | +0.5% | 26,600 |
| 2015/06/29 | 3,680 | 3,710 | 3,645 | 3,680 | -85 | -2.3% | 44,900 |
| 2015/06/26 | 3,835 | 3,835 | 3,750 | 3,765 | -90 | -2.3% | 52,600 |
| 2015/06/25 | 3,875 | 3,885 | 3,830 | 3,855 | -60 | -1.5% | 27,800 |
| 2015/06/24 | 3,935 | 3,960 | 3,880 | 3,915 | -20 | -0.5% | 41,200 |
| 2015/06/23 | 3,820 | 3,955 | 3,800 | 3,935 | +120 | +3.1% | 68,000 |
| 2015/06/22 | 3,745 | 3,815 | 3,745 | 3,815 | +50 | +1.3% | 18,300 |
| 2015/06/19 | 3,750 | 3,795 | 3,720 | 3,765 | +40 | +1.1% | 36,100 |
| 2015/06/18 | 3,765 | 3,765 | 3,670 | 3,725 | -75 | -2% | 41,100 |
| 2015/06/17 | 3,795 | 3,815 | 3,780 | 3,800 | ±0 | ±0% | 24,400 |
| 2015/06/16 | 3,795 | 3,820 | 3,725 | 3,800 | ±0 | ±0% | 25,600 |
| 2015/06/15 | 3,780 | 3,815 | 3,755 | 3,800 | +5 | +0.1% | 15,800 |
| 2015/06/12 | 3,770 | 3,805 | 3,740 | 3,795 | +5 | +0.1% | 61,400 |
| 2015/06/11 | 3,840 | 3,840 | 3,775 | 3,790 | ±0 | ±0% | 28,000 |
| 2015/06/10 | 3,800 | 3,845 | 3,775 | 3,790 | +5 | +0.1% | 31,800 |
| 2015/06/09 | 3,845 | 3,845 | 3,780 | 3,785 | -55 | -1.4% | 23,400 |
| 2015/06/08 | 3,810 | 3,850 | 3,780 | 3,840 | +30 | +0.8% | 23,900 |
| 2015/06/05 | 3,795 | 3,830 | 3,765 | 3,810 | +70 | +1.9% | 43,000 |
| 2015/06/04 | 3,765 | 3,790 | 3,740 | 3,740 | -30 | -0.8% | 17,700 |
| 2015/06/03 | 3,780 | 3,790 | 3,730 | 3,770 | -15 | -0.4% | 70,300 |
| 2015/06/02 | 3,875 | 3,875 | 3,760 | 3,785 | -130 | -3.3% | 56,900 |
| 2015/06/01 | 3,870 | 3,925 | 3,870 | 3,915 | +15 | +0.4% | 17,000 |
| 2015/05/29 | 3,880 | 3,920 | 3,870 | 3,900 | +15 | +0.4% | 18,600 |
| 2015/05/28 | 3,895 | 3,920 | 3,865 | 3,885 | +30 | +0.8% | 11,800 |
| 2015/05/27 | 3,845 | 3,875 | 3,820 | 3,855 | -15 | -0.4% | 23,500 |
| 2015/05/26 | 3,880 | 3,905 | 3,840 | 3,870 | -10 | -0.3% | 16,400 |
| 2015/05/25 | 3,945 | 3,960 | 3,865 | 3,880 | -15 | -0.4% | 29,900 |
| 2015/05/22 | 3,985 | 3,985 | 3,880 | 3,895 | -85 | -2.1% | 22,200 |
| 2015/05/21 | 3,900 | 4,000 | 3,895 | 3,980 | +85 | +2.2% | 59,100 |
| 2015/05/20 | 3,910 | 3,940 | 3,860 | 3,895 | -15 | -0.4% | 23,000 |
| 2015/05/19 | 3,940 | 3,980 | 3,895 | 3,910 | -35 | -0.9% | 40,300 |
| 2015/05/18 | 3,870 | 3,950 | 3,865 | 3,945 | +85 | +2.2% | 32,500 |
| 2015/05/15 | 3,815 | 3,880 | 3,815 | 3,860 | +40 | +1% | 31,600 |
| 2015/05/14 | 3,785 | 3,885 | 3,740 | 3,820 | +25 | +0.7% | 56,900 |
| 2015/05/13 | 3,660 | 3,835 | 3,610 | 3,795 | +105 | +2.8% | 56,600 |
| 2015/05/12 | 3,700 | 3,710 | 3,675 | 3,690 | -25 | -0.7% | 33,900 |
| 2015/05/11 | 3,750 | 3,750 | 3,710 | 3,715 | +5 | +0.1% | 16,400 |
| 2015/05/08 | 3,685 | 3,750 | 3,660 | 3,710 | +25 | +0.7% | 31,000 |
| 2015/05/07 | 3,730 | 3,770 | 3,675 | 3,685 | -40 | -1.1% | 32,800 |
| 2015/05/01 | 3,755 | 3,765 | 3,685 | 3,725 | -50 | -1.3% | 50,000 |
| 2015/04/30 | 3,735 | 3,785 | 3,700 | 3,775 | +40 | +1.1% | 37,600 |
| 2015/04/28 | 3,720 | 3,770 | 3,720 | 3,735 | +25 | +0.7% | 20,900 |
| 2015/04/27 | 3,715 | 3,735 | 3,690 | 3,710 | -40 | -1.1% | 29,100 |
| 2015/04/24 | 3,735 | 3,775 | 3,705 | 3,750 | ±0 | ±0% | 25,700 |
| 2015/04/23 | 3,780 | 3,810 | 3,725 | 3,750 | -95 | -2.5% | 23,900 |
| 2015/04/22 | 3,760 | 3,850 | 3,750 | 3,845 | +125 | +3.4% | 32,600 |
2401～
2450
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
