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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 3,330 | 3,335 | 3,295 | 3,330 | +60 | +1.8% | 23,700 |
| 2014/09/05 | 3,265 | 3,290 | 3,250 | 3,270 | +10 | +0.3% | 19,600 |
| 2014/09/04 | 3,255 | 3,280 | 3,225 | 3,260 | -15 | -0.5% | 25,200 |
| 2014/09/03 | 3,300 | 3,315 | 3,250 | 3,275 | ±0 | ±0% | 30,400 |
| 2014/09/02 | 3,240 | 3,305 | 3,240 | 3,275 | +25 | +0.8% | 50,600 |
| 2014/09/01 | 3,205 | 3,260 | 3,200 | 3,250 | +40 | +1.2% | 33,400 |
| 2014/08/29 | 3,215 | 3,240 | 3,205 | 3,210 | -40 | -1.2% | 36,600 |
| 2014/08/28 | 3,315 | 3,315 | 3,230 | 3,250 | -70 | -2.1% | 49,400 |
| 2014/08/27 | 3,315 | 3,350 | 3,295 | 3,320 | ±0 | ±0% | 25,400 |
| 2014/08/26 | 3,295 | 3,335 | 3,295 | 3,320 | +15 | +0.5% | 29,900 |
| 2014/08/25 | 3,350 | 3,350 | 3,285 | 3,305 | -15 | -0.5% | 32,100 |
| 2014/08/22 | 3,395 | 3,415 | 3,310 | 3,320 | -65 | -1.9% | 30,800 |
| 2014/08/21 | 3,400 | 3,440 | 3,370 | 3,385 | -5 | -0.1% | 31,600 |
| 2014/08/20 | 3,365 | 3,415 | 3,355 | 3,390 | +20 | +0.6% | 33,600 |
| 2014/08/19 | 3,360 | 3,385 | 3,350 | 3,370 | +30 | +0.9% | 19,500 |
| 2014/08/18 | 3,320 | 3,350 | 3,320 | 3,340 | +20 | +0.6% | 10,000 |
| 2014/08/15 | 3,315 | 3,340 | 3,305 | 3,320 | -15 | -0.4% | 31,000 |
| 2014/08/14 | 3,375 | 3,395 | 3,325 | 3,335 | -45 | -1.3% | 43,900 |
| 2014/08/13 | 3,340 | 3,400 | 3,320 | 3,380 | +60 | +1.8% | 54,700 |
| 2014/08/12 | 3,290 | 3,350 | 3,290 | 3,320 | +30 | +0.9% | 66,300 |
| 2014/08/11 | 3,250 | 3,375 | 3,230 | 3,290 | -85 | -2.5% | 117,000 |
| 2014/08/08 | 3,480 | 3,495 | 3,355 | 3,375 | -75 | -2.2% | 70,300 |
| 2014/08/07 | 3,425 | 3,495 | 3,425 | 3,450 | ±0 | ±0% | 61,900 |
| 2014/08/06 | 3,510 | 3,515 | 3,425 | 3,450 | -95 | -2.7% | 62,200 |
| 2014/08/05 | 3,580 | 3,630 | 3,540 | 3,545 | -70 | -1.9% | 67,800 |
| 2014/08/04 | 3,585 | 3,650 | 3,585 | 3,615 | -15 | -0.4% | 24,600 |
| 2014/08/01 | 3,630 | 3,725 | 3,625 | 3,630 | -70 | -1.9% | 43,800 |
| 2014/07/31 | 3,770 | 3,785 | 3,700 | 3,700 | -75 | -2% | 26,500 |
| 2014/07/30 | 3,795 | 3,835 | 3,760 | 3,775 | -25 | -0.7% | 43,100 |
| 2014/07/29 | 3,760 | 3,805 | 3,750 | 3,800 | +40 | +1.1% | 36,000 |
| 2014/07/28 | 3,715 | 3,775 | 3,700 | 3,760 | +55 | +1.5% | 35,000 |
| 2014/07/25 | 3,640 | 3,710 | 3,640 | 3,705 | +65 | +1.8% | 33,100 |
| 2014/07/24 | 3,735 | 3,735 | 3,615 | 3,640 | -115 | -3.1% | 66,000 |
| 2014/07/23 | 3,805 | 3,820 | 3,735 | 3,755 | -80 | -2.1% | 37,700 |
| 2014/07/22 | 3,825 | 3,940 | 3,820 | 3,835 | +10 | +0.3% | 80,800 |
| 2014/07/18 | 3,725 | 3,850 | 3,585 | 3,825 | +50 | +1.3% | 139,800 |
| 2014/07/17 | 3,515 | 3,795 | 3,515 | 3,775 | +230 | +6.5% | 203,500 |
| 2014/07/16 | 3,530 | 3,560 | 3,505 | 3,545 | -10 | -0.3% | 75,200 |
| 2014/07/15 | 3,505 | 3,565 | 3,505 | 3,555 | +50 | +1.4% | 47,900 |
| 2014/07/14 | 3,475 | 3,520 | 3,470 | 3,505 | +50 | +1.4% | 37,500 |
| 2014/07/11 | 3,405 | 3,460 | 3,395 | 3,455 | +50 | +1.5% | 56,500 |
| 2014/07/10 | 3,450 | 3,460 | 3,400 | 3,405 | -30 | -0.9% | 60,900 |
| 2014/07/09 | 3,400 | 3,445 | 3,385 | 3,435 | +45 | +1.3% | 66,200 |
| 2014/07/08 | 3,375 | 3,425 | 3,340 | 3,390 | +35 | +1% | 51,400 |
| 2014/07/07 | 3,410 | 3,420 | 3,345 | 3,355 | +45 | +1.4% | 71,400 |
| 2014/07/04 | 3,295 | 3,335 | 3,285 | 3,310 | +15 | +0.5% | 44,900 |
| 2014/07/03 | 3,315 | 3,330 | 3,290 | 3,295 | -40 | -1.2% | 33,200 |
| 2014/07/02 | 3,330 | 3,345 | 3,295 | 3,335 | +5 | +0.2% | 62,200 |
| 2014/07/01 | 3,290 | 3,345 | 3,215 | 3,330 | +40 | +1.2% | 53,600 |
| 2014/06/30 | 3,170 | 3,300 | 3,145 | 3,290 | +90 | +2.8% | 71,500 |
2601～
2650
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
