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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,305 | 4,305 | 4,185 | 4,250 | +10 | +0.2% | 38,100 |
| 2024/04/22 | 4,210 | 4,290 | 4,210 | 4,240 | +85 | +2% | 29,100 |
| 2024/04/19 | 4,245 | 4,270 | 4,095 | 4,155 | -140 | -3.3% | 32,700 |
| 2024/04/18 | 4,275 | 4,305 | 4,250 | 4,295 | +25 | +0.6% | 9,800 |
| 2024/04/17 | 4,350 | 4,350 | 4,250 | 4,270 | -60 | -1.4% | 18,500 |
| 2024/04/16 | 4,360 | 4,370 | 4,275 | 4,330 | -95 | -2.1% | 30,600 |
| 2024/04/15 | 4,390 | 4,445 | 4,330 | 4,425 | +5 | +0.1% | 24,700 |
| 2024/04/12 | 4,410 | 4,450 | 4,410 | 4,420 | +10 | +0.2% | 31,900 |
| 2024/04/11 | 4,310 | 4,430 | 4,300 | 4,410 | +50 | +1.1% | 26,800 |
| 2024/04/10 | 4,360 | 4,375 | 4,315 | 4,360 | +30 | +0.7% | 13,800 |
| 2024/04/09 | 4,360 | 4,365 | 4,320 | 4,330 | -10 | -0.2% | 18,500 |
| 2024/04/08 | 4,300 | 4,360 | 4,280 | 4,340 | +20 | +0.5% | 26,800 |
| 2024/04/05 | 4,295 | 4,340 | 4,275 | 4,320 | -10 | -0.2% | 11,800 |
| 2024/04/04 | 4,365 | 4,370 | 4,305 | 4,330 | +15 | +0.3% | 38,400 |
| 2024/04/03 | 4,295 | 4,370 | 4,260 | 4,315 | +20 | +0.5% | 25,000 |
| 2024/04/02 | 4,315 | 4,325 | 4,255 | 4,295 | -10 | -0.2% | 46,900 |
| 2024/04/01 | 4,330 | 4,375 | 4,255 | 4,305 | -30 | -0.7% | 29,100 |
| 2024/03/29 | 4,275 | 4,350 | 4,270 | 4,335 | +65 | +1.5% | 22,800 |
| 2024/03/28 | 4,330 | 4,350 | 4,200 | 4,270 | -150 | -3.4% | 61,600 |
| 2024/03/27 | 4,400 | 4,490 | 4,370 | 4,420 | +130 | +3% | 83,200 |
| 2024/03/26 | 4,265 | 4,325 | 4,240 | 4,290 | +15 | +0.4% | 34,800 |
| 2024/03/25 | 4,325 | 4,325 | 4,245 | 4,275 | -15 | -0.3% | 63,500 |
| 2024/03/22 | 4,320 | 4,325 | 4,250 | 4,290 | -5 | -0.1% | 35,700 |
| 2024/03/21 | 4,205 | 4,335 | 4,205 | 4,295 | +160 | +3.9% | 76,100 |
| 2024/03/19 | 4,025 | 4,135 | 4,005 | 4,135 | +110 | +2.7% | 46,600 |
| 2024/03/18 | 4,000 | 4,060 | 4,000 | 4,025 | -25 | -0.6% | 38,900 |
| 2024/03/15 | 3,925 | 4,050 | 3,915 | 4,050 | +90 | +2.3% | 167,300 |
| 2024/03/14 | 3,895 | 3,960 | 3,895 | 3,960 | +90 | +2.3% | 46,400 |
| 2024/03/13 | 3,865 | 3,875 | 3,830 | 3,870 | +30 | +0.8% | 33,500 |
| 2024/03/12 | 3,800 | 3,840 | 3,765 | 3,840 | +10 | +0.3% | 29,200 |
| 2024/03/11 | 3,880 | 3,880 | 3,770 | 3,830 | -70 | -1.8% | 26,000 |
| 2024/03/08 | 3,810 | 3,920 | 3,805 | 3,900 | +50 | +1.3% | 57,600 |
| 2024/03/07 | 3,920 | 3,930 | 3,845 | 3,850 | -65 | -1.7% | 31,300 |
| 2024/03/06 | 3,890 | 3,915 | 3,865 | 3,915 | +5 | +0.1% | 51,800 |
| 2024/03/05 | 3,895 | 3,915 | 3,860 | 3,910 | +10 | +0.3% | 25,800 |
| 2024/03/04 | 3,940 | 3,940 | 3,870 | 3,900 | -5 | -0.1% | 32,600 |
| 2024/03/01 | 3,900 | 3,935 | 3,895 | 3,905 | +25 | +0.6% | 15,900 |
| 2024/02/29 | 3,955 | 3,955 | 3,850 | 3,880 | -75 | -1.9% | 51,300 |
| 2024/02/28 | 3,915 | 3,975 | 3,910 | 3,955 | +20 | +0.5% | 46,100 |
| 2024/02/27 | 3,890 | 3,970 | 3,885 | 3,935 | +15 | +0.4% | 46,500 |
| 2024/02/26 | 3,920 | 3,950 | 3,895 | 3,920 | +70 | +1.8% | 36,700 |
| 2024/02/22 | 3,905 | 3,905 | 3,835 | 3,850 | -25 | -0.6% | 30,000 |
| 2024/02/21 | 3,875 | 3,900 | 3,855 | 3,875 | -20 | -0.5% | 25,100 |
| 2024/02/20 | 3,905 | 3,920 | 3,860 | 3,895 | +25 | +0.6% | 26,400 |
| 2024/02/19 | 3,860 | 3,885 | 3,805 | 3,870 | +5 | +0.1% | 36,800 |
| 2024/02/16 | 3,880 | 3,895 | 3,840 | 3,865 | +15 | +0.4% | 42,800 |
| 2024/02/15 | 3,985 | 3,985 | 3,830 | 3,850 | -135 | -3.4% | 54,700 |
| 2024/02/14 | 3,990 | 4,010 | 3,945 | 3,985 | -5 | -0.1% | 42,100 |
| 2024/02/13 | 4,025 | 4,080 | 3,980 | 3,990 | -15 | -0.4% | 33,100 |
| 2024/02/09 | 4,000 | 4,115 | 3,985 | 4,005 | +5 | +0.1% | 60,900 |
251～
300
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
