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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 3,535 | 3,540 | 3,475 | 3,530 | -5 | -0.1% | 37,300 |
| 2015/02/06 | 3,435 | 3,570 | 3,435 | 3,535 | +185 | +5.5% | 95,800 |
| 2015/02/05 | 3,390 | 3,395 | 3,310 | 3,350 | -75 | -2.2% | 27,500 |
| 2015/02/04 | 3,350 | 3,430 | 3,345 | 3,425 | +105 | +3.2% | 47,300 |
| 2015/02/03 | 3,325 | 3,335 | 3,305 | 3,320 | -15 | -0.4% | 45,100 |
| 2015/02/02 | 3,320 | 3,335 | 3,305 | 3,335 | -10 | -0.3% | 34,100 |
| 2015/01/30 | 3,335 | 3,350 | 3,305 | 3,345 | +50 | +1.5% | 36,300 |
| 2015/01/29 | 3,285 | 3,315 | 3,280 | 3,295 | -10 | -0.3% | 30,700 |
| 2015/01/28 | 3,240 | 3,315 | 3,240 | 3,305 | +45 | +1.4% | 35,200 |
| 2015/01/27 | 3,240 | 3,265 | 3,210 | 3,260 | +60 | +1.9% | 32,300 |
| 2015/01/26 | 3,125 | 3,215 | 3,110 | 3,200 | +30 | +0.9% | 29,500 |
| 2015/01/23 | 3,135 | 3,170 | 3,120 | 3,170 | +55 | +1.8% | 27,800 |
| 2015/01/22 | 3,160 | 3,165 | 3,065 | 3,115 | -40 | -1.3% | 55,500 |
| 2015/01/21 | 3,165 | 3,165 | 3,135 | 3,155 | ±0 | ±0% | 36,500 |
| 2015/01/20 | 3,160 | 3,200 | 3,125 | 3,155 | -20 | -0.6% | 71,400 |
| 2015/01/19 | 3,215 | 3,215 | 3,140 | 3,175 | -20 | -0.6% | 36,800 |
| 2015/01/16 | 3,185 | 3,200 | 3,120 | 3,195 | -40 | -1.2% | 77,200 |
| 2015/01/15 | 3,220 | 3,260 | 3,205 | 3,235 | ±0 | ±0% | 29,200 |
| 2015/01/14 | 3,210 | 3,245 | 3,210 | 3,235 | +10 | +0.3% | 42,300 |
| 2015/01/13 | 3,210 | 3,230 | 3,195 | 3,225 | +20 | +0.6% | 21,400 |
| 2015/01/09 | 3,325 | 3,355 | 3,185 | 3,205 | -130 | -3.9% | 67,100 |
| 2015/01/08 | 3,350 | 3,360 | 3,280 | 3,335 | ±0 | ±0% | 44,900 |
| 2015/01/07 | 3,355 | 3,405 | 3,330 | 3,335 | -85 | -2.5% | 33,800 |
| 2015/01/06 | 3,415 | 3,475 | 3,390 | 3,420 | -30 | -0.9% | 66,800 |
| 2015/01/05 | 3,390 | 3,485 | 3,345 | 3,450 | +60 | +1.8% | 43,500 |
| 2014/12/30 | 3,385 | 3,440 | 3,380 | 3,390 | -10 | -0.3% | 26,900 |
| 2014/12/29 | 3,415 | 3,420 | 3,375 | 3,400 | +55 | +1.6% | 34,400 |
| 2014/12/26 | 3,250 | 3,350 | 3,250 | 3,345 | +85 | +2.6% | 17,000 |
| 2014/12/25 | 3,325 | 3,325 | 3,245 | 3,260 | -75 | -2.2% | 30,800 |
| 2014/12/24 | 3,355 | 3,355 | 3,310 | 3,335 | +60 | +1.8% | 18,100 |
| 2014/12/22 | 3,290 | 3,290 | 3,225 | 3,275 | -10 | -0.3% | 22,700 |
| 2014/12/19 | 3,280 | 3,295 | 3,240 | 3,285 | +115 | +3.6% | 27,200 |
| 2014/12/18 | 3,200 | 3,240 | 3,150 | 3,170 | +15 | +0.5% | 56,100 |
| 2014/12/17 | 3,100 | 3,220 | 3,100 | 3,155 | ±0 | ±0% | 36,900 |
| 2014/12/16 | 3,165 | 3,225 | 3,120 | 3,155 | -70 | -2.2% | 51,700 |
| 2014/12/15 | 3,285 | 3,360 | 3,220 | 3,225 | -105 | -3.2% | 34,400 |
| 2014/12/12 | 3,345 | 3,395 | 3,330 | 3,330 | -50 | -1.5% | 46,500 |
| 2014/12/11 | 3,320 | 3,400 | 3,320 | 3,380 | -40 | -1.2% | 24,100 |
| 2014/12/10 | 3,520 | 3,525 | 3,410 | 3,420 | -130 | -3.7% | 33,500 |
| 2014/12/09 | 3,520 | 3,580 | 3,520 | 3,550 | -55 | -1.5% | 24,900 |
| 2014/12/08 | 3,590 | 3,615 | 3,560 | 3,605 | +95 | +2.7% | 42,800 |
| 2014/12/05 | 3,505 | 3,520 | 3,480 | 3,510 | +30 | +0.9% | 30,700 |
| 2014/12/04 | 3,460 | 3,490 | 3,460 | 3,480 | +35 | +1% | 20,600 |
| 2014/12/03 | 3,475 | 3,495 | 3,440 | 3,445 | -20 | -0.6% | 17,400 |
| 2014/12/02 | 3,420 | 3,500 | 3,415 | 3,465 | +25 | +0.7% | 39,000 |
| 2014/12/01 | 3,370 | 3,455 | 3,370 | 3,440 | +90 | +2.7% | 52,800 |
| 2014/11/28 | 3,320 | 3,355 | 3,310 | 3,350 | +65 | +2% | 25,300 |
| 2014/11/27 | 3,315 | 3,350 | 3,285 | 3,285 | -30 | -0.9% | 19,800 |
| 2014/11/26 | 3,305 | 3,335 | 3,300 | 3,315 | -20 | -0.6% | 24,800 |
| 2014/11/25 | 3,300 | 3,345 | 3,270 | 3,335 | +70 | +2.1% | 51,200 |
2501～
2550
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
