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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 3,735 | 3,780 | 3,710 | 3,720 | -45 | -1.2% | 42,700 |
| 2015/04/20 | 3,805 | 3,820 | 3,760 | 3,765 | -45 | -1.2% | 18,800 |
| 2015/04/17 | 3,840 | 3,840 | 3,795 | 3,810 | -60 | -1.6% | 27,500 |
| 2015/04/16 | 3,830 | 3,870 | 3,805 | 3,870 | +25 | +0.7% | 33,600 |
| 2015/04/15 | 3,795 | 3,865 | 3,795 | 3,845 | +20 | +0.5% | 45,100 |
| 2015/04/14 | 3,750 | 3,830 | 3,740 | 3,825 | +50 | +1.3% | 26,900 |
| 2015/04/13 | 3,820 | 3,820 | 3,755 | 3,775 | -45 | -1.2% | 24,100 |
| 2015/04/10 | 3,845 | 3,860 | 3,760 | 3,820 | -25 | -0.7% | 53,100 |
| 2015/04/09 | 3,600 | 3,865 | 3,600 | 3,845 | +225 | +6.2% | 117,600 |
| 2015/04/08 | 3,625 | 3,680 | 3,615 | 3,620 | ±0 | ±0% | 44,200 |
| 2015/04/07 | 3,575 | 3,645 | 3,575 | 3,620 | +10 | +0.3% | 28,300 |
| 2015/04/06 | 3,590 | 3,620 | 3,575 | 3,610 | -5 | -0.1% | 33,400 |
| 2015/04/03 | 3,580 | 3,630 | 3,580 | 3,615 | +65 | +1.8% | 41,000 |
| 2015/04/02 | 3,495 | 3,580 | 3,490 | 3,550 | +60 | +1.7% | 42,200 |
| 2015/04/01 | 3,500 | 3,540 | 3,470 | 3,490 | -70 | -2% | 41,900 |
| 2015/03/31 | 3,575 | 3,610 | 3,515 | 3,560 | +5 | +0.1% | 49,300 |
| 2015/03/30 | 3,465 | 3,565 | 3,435 | 3,555 | +80 | +2.3% | 55,900 |
| 2015/03/27 | 3,495 | 3,550 | 3,445 | 3,475 | -50 | -1.4% | 34,800 |
| 2015/03/26 | 3,510 | 3,550 | 3,495 | 3,525 | ±0 | ±0% | 48,200 |
| 2015/03/25 | 3,505 | 3,555 | 3,490 | 3,525 | -15 | -0.4% | 56,900 |
| 2015/03/24 | 3,500 | 3,555 | 3,495 | 3,540 | +30 | +0.9% | 30,300 |
| 2015/03/23 | 3,555 | 3,570 | 3,490 | 3,510 | -30 | -0.8% | 99,900 |
| 2015/03/20 | 3,615 | 3,620 | 3,525 | 3,540 | -125 | -3.4% | 105,400 |
| 2015/03/19 | 3,720 | 3,720 | 3,650 | 3,665 | -65 | -1.7% | 36,300 |
| 2015/03/18 | 3,735 | 3,750 | 3,700 | 3,730 | +5 | +0.1% | 35,800 |
| 2015/03/17 | 3,745 | 3,745 | 3,705 | 3,725 | ±0 | ±0% | 40,800 |
| 2015/03/16 | 3,745 | 3,770 | 3,700 | 3,725 | +10 | +0.3% | 49,600 |
| 2015/03/13 | 3,885 | 3,885 | 3,650 | 3,715 | -120 | -3.1% | 123,700 |
| 2015/03/12 | 3,795 | 3,845 | 3,785 | 3,835 | +65 | +1.7% | 30,100 |
| 2015/03/11 | 3,705 | 3,780 | 3,685 | 3,770 | ±0 | ±0% | 40,000 |
| 2015/03/10 | 3,780 | 3,810 | 3,740 | 3,770 | -10 | -0.3% | 35,100 |
| 2015/03/09 | 3,775 | 3,790 | 3,750 | 3,780 | -25 | -0.7% | 23,600 |
| 2015/03/06 | 3,765 | 3,860 | 3,765 | 3,805 | +10 | +0.3% | 46,800 |
| 2015/03/05 | 3,720 | 3,820 | 3,710 | 3,795 | +80 | +2.2% | 46,200 |
| 2015/03/04 | 3,730 | 3,755 | 3,675 | 3,715 | -15 | -0.4% | 64,700 |
| 2015/03/03 | 3,840 | 3,875 | 3,665 | 3,730 | -145 | -3.7% | 107,700 |
| 2015/03/02 | 3,890 | 3,925 | 3,865 | 3,875 | -55 | -1.4% | 35,700 |
| 2015/02/27 | 3,815 | 3,930 | 3,815 | 3,930 | +115 | +3% | 54,500 |
| 2015/02/26 | 3,750 | 3,830 | 3,745 | 3,815 | +65 | +1.7% | 34,100 |
| 2015/02/25 | 3,735 | 3,785 | 3,730 | 3,750 | +30 | +0.8% | 18,100 |
| 2015/02/24 | 3,700 | 3,745 | 3,695 | 3,720 | +15 | +0.4% | 31,900 |
| 2015/02/23 | 3,745 | 3,805 | 3,675 | 3,705 | -75 | -2% | 60,500 |
| 2015/02/20 | 3,730 | 3,790 | 3,725 | 3,780 | +65 | +1.7% | 38,600 |
| 2015/02/19 | 3,650 | 3,720 | 3,620 | 3,715 | +80 | +2.2% | 29,900 |
| 2015/02/18 | 3,600 | 3,675 | 3,590 | 3,635 | +55 | +1.5% | 49,100 |
| 2015/02/17 | 3,540 | 3,590 | 3,525 | 3,580 | +55 | +1.6% | 31,300 |
| 2015/02/16 | 3,490 | 3,540 | 3,490 | 3,525 | +35 | +1% | 28,900 |
| 2015/02/13 | 3,490 | 3,505 | 3,420 | 3,490 | -5 | -0.1% | 58,200 |
| 2015/02/12 | 3,515 | 3,530 | 3,460 | 3,495 | -5 | -0.1% | 61,200 |
| 2015/02/10 | 3,520 | 3,540 | 3,475 | 3,500 | -30 | -0.8% | 28,700 |
2451～
2500
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
