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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,200 | 4,215 | 4,150 | 4,170 | -30 | -0.7% | 18,300 |
| 2024/07/03 | 4,150 | 4,225 | 4,130 | 4,200 | +30 | +0.7% | 13,300 |
| 2024/07/02 | 4,220 | 4,220 | 4,170 | 4,170 | -50 | -1.2% | 21,100 |
| 2024/07/01 | 4,265 | 4,275 | 4,195 | 4,220 | -20 | -0.5% | 19,900 |
| 2024/06/28 | 4,285 | 4,285 | 4,185 | 4,240 | -45 | -1.1% | 17,900 |
| 2024/06/27 | 4,230 | 4,285 | 4,170 | 4,285 | +55 | +1.3% | 30,000 |
| 2024/06/26 | 4,230 | 4,265 | 4,205 | 4,230 | +35 | +0.8% | 33,700 |
| 2024/06/25 | 4,130 | 4,225 | 4,130 | 4,195 | +40 | +1% | 33,100 |
| 2024/06/24 | 4,125 | 4,155 | 4,070 | 4,155 | +100 | +2.5% | 22,000 |
| 2024/06/21 | 4,060 | 4,105 | 4,010 | 4,055 | -35 | -0.9% | 162,700 |
| 2024/06/20 | 4,115 | 4,140 | 4,050 | 4,090 | -55 | -1.3% | 33,000 |
| 2024/06/19 | 4,165 | 4,185 | 4,105 | 4,145 | -45 | -1.1% | 32,500 |
| 2024/06/18 | 4,230 | 4,255 | 4,165 | 4,190 | -10 | -0.2% | 32,600 |
| 2024/06/17 | 4,295 | 4,295 | 4,165 | 4,200 | -95 | -2.2% | 29,400 |
| 2024/06/14 | 4,205 | 4,330 | 4,205 | 4,295 | +25 | +0.6% | 54,000 |
| 2024/06/13 | 4,260 | 4,300 | 4,205 | 4,270 | +10 | +0.2% | 29,100 |
| 2024/06/12 | 4,300 | 4,345 | 4,240 | 4,260 | -90 | -2.1% | 24,600 |
| 2024/06/11 | 4,480 | 4,560 | 4,340 | 4,350 | -130 | -2.9% | 38,800 |
| 2024/06/10 | 4,380 | 4,480 | 4,340 | 4,480 | +100 | +2.3% | 36,300 |
| 2024/06/07 | 4,300 | 4,405 | 4,300 | 4,380 | +80 | +1.9% | 27,900 |
| 2024/06/06 | 4,245 | 4,330 | 4,225 | 4,300 | +55 | +1.3% | 33,400 |
| 2024/06/05 | 4,230 | 4,250 | 4,205 | 4,245 | -20 | -0.5% | 13,000 |
| 2024/06/04 | 4,245 | 4,315 | 4,225 | 4,265 | +10 | +0.2% | 42,800 |
| 2024/06/03 | 4,345 | 4,360 | 4,250 | 4,255 | -90 | -2.1% | 26,300 |
| 2024/05/31 | 4,255 | 4,365 | 4,240 | 4,345 | +120 | +2.8% | 72,500 |
| 2024/05/30 | 4,230 | 4,245 | 4,130 | 4,225 | -5 | -0.1% | 20,100 |
| 2024/05/29 | 4,210 | 4,260 | 4,195 | 4,230 | +20 | +0.5% | 25,900 |
| 2024/05/28 | 4,275 | 4,290 | 4,200 | 4,210 | -50 | -1.2% | 16,000 |
| 2024/05/27 | 4,185 | 4,295 | 4,185 | 4,260 | +110 | +2.7% | 46,900 |
| 2024/05/24 | 4,070 | 4,190 | 4,070 | 4,150 | +35 | +0.9% | 23,100 |
| 2024/05/23 | 4,030 | 4,150 | 4,010 | 4,115 | +65 | +1.6% | 38,500 |
| 2024/05/22 | 4,100 | 4,100 | 4,015 | 4,050 | -50 | -1.2% | 41,600 |
| 2024/05/21 | 4,140 | 4,180 | 4,095 | 4,100 | -55 | -1.3% | 45,000 |
| 2024/05/20 | 4,195 | 4,250 | 4,155 | 4,155 | -40 | -1% | 30,400 |
| 2024/05/17 | 4,120 | 4,215 | 4,090 | 4,195 | +45 | +1.1% | 34,000 |
| 2024/05/16 | 4,180 | 4,180 | 4,105 | 4,150 | -45 | -1.1% | 33,600 |
| 2024/05/15 | 4,215 | 4,250 | 4,150 | 4,195 | -20 | -0.5% | 30,400 |
| 2024/05/14 | 4,030 | 4,225 | 4,000 | 4,215 | +180 | +4.5% | 78,500 |
| 2024/05/13 | 4,190 | 4,195 | 4,025 | 4,035 | -165 | -3.9% | 65,600 |
| 2024/05/10 | 4,395 | 4,445 | 4,190 | 4,200 | -405 | -8.8% | 136,800 |
| 2024/05/09 | 4,395 | 4,635 | 4,390 | 4,605 | +315 | +7.3% | 126,000 |
| 2024/05/08 | 4,265 | 4,330 | 4,215 | 4,290 | +25 | +0.6% | 43,400 |
| 2024/05/07 | 4,200 | 4,285 | 4,165 | 4,265 | +30 | +0.7% | 31,500 |
| 2024/05/02 | 4,245 | 4,270 | 4,220 | 4,235 | -10 | -0.2% | 9,100 |
| 2024/05/01 | 4,240 | 4,285 | 4,205 | 4,245 | -35 | -0.8% | 38,800 |
| 2024/04/30 | 4,220 | 4,290 | 4,165 | 4,280 | +85 | +2% | 21,600 |
| 2024/04/26 | 4,100 | 4,250 | 4,065 | 4,195 | +90 | +2.2% | 45,800 |
| 2024/04/25 | 4,140 | 4,180 | 4,105 | 4,105 | -100 | -2.4% | 24,600 |
| 2024/04/24 | 4,180 | 4,265 | 4,180 | 4,205 | -45 | -1.1% | 23,200 |
| 2024/04/23 | 4,305 | 4,305 | 4,185 | 4,250 | +10 | +0.2% | 38,100 |
201～
250
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
