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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 1,265 | 1,289 | 1,264 | 1,287 | +23 | +1.8% | 11,400 |
| 2011/01/17 | 1,262 | 1,279 | 1,262 | 1,264 | +4 | +0.3% | 10,300 |
| 2011/01/14 | 1,263 | 1,268 | 1,259 | 1,260 | +3 | +0.2% | 13,300 |
| 2011/01/13 | 1,259 | 1,266 | 1,253 | 1,257 | +1 | +0.1% | 7,900 |
| 2011/01/12 | 1,268 | 1,268 | 1,255 | 1,256 | -4 | -0.3% | 8,300 |
| 2011/01/11 | 1,252 | 1,261 | 1,247 | 1,260 | +8 | +0.6% | 8,000 |
| 2011/01/07 | 1,262 | 1,262 | 1,252 | 1,252 | -9 | -0.7% | 3,500 |
| 2011/01/06 | 1,259 | 1,261 | 1,250 | 1,261 | +24 | +1.9% | 7,900 |
| 2011/01/05 | 1,240 | 1,246 | 1,225 | 1,237 | -5 | -0.4% | 15,000 |
| 2011/01/04 | 1,225 | 1,257 | 1,225 | 1,242 | +16 | +1.3% | 7,200 |
| 2010/12/30 | 1,241 | 1,250 | 1,226 | 1,226 | -31 | -2.5% | 4,800 |
| 2010/12/29 | 1,261 | 1,261 | 1,243 | 1,257 | -1 | -0.1% | 2,800 |
| 2010/12/28 | 1,264 | 1,264 | 1,240 | 1,258 | -1 | -0.1% | 2,500 |
| 2010/12/27 | 1,259 | 1,264 | 1,252 | 1,259 | +11 | +0.9% | 9,400 |
| 2010/12/24 | 1,262 | 1,262 | 1,231 | 1,248 | +22 | +1.8% | 10,500 |
| 2010/12/22 | 1,248 | 1,248 | 1,215 | 1,226 | -22 | -1.8% | 7,000 |
| 2010/12/21 | 1,249 | 1,250 | 1,239 | 1,248 | -2 | -0.2% | 12,800 |
| 2010/12/20 | 1,259 | 1,259 | 1,200 | 1,250 | +40 | +3.3% | 16,100 |
| 2010/12/17 | 1,223 | 1,237 | 1,210 | 1,210 | -23 | -1.9% | 14,400 |
| 2010/12/16 | 1,210 | 1,233 | 1,202 | 1,233 | +8 | +0.7% | 13,700 |
| 2010/12/15 | 1,240 | 1,240 | 1,204 | 1,225 | -15 | -1.2% | 12,400 |
| 2010/12/14 | 1,237 | 1,240 | 1,227 | 1,240 | +3 | +0.2% | 12,600 |
| 2010/12/13 | 1,200 | 1,237 | 1,194 | 1,237 | +46 | +3.9% | 27,900 |
| 2010/12/10 | 1,191 | 1,197 | 1,167 | 1,191 | +22 | +1.9% | 47,400 |
| 2010/12/09 | 1,170 | 1,175 | 1,159 | 1,169 | -3 | -0.3% | 14,000 |
| 2010/12/08 | 1,162 | 1,172 | 1,142 | 1,172 | +40 | +3.5% | 28,400 |
| 2010/12/07 | 1,095 | 1,132 | 1,088 | 1,132 | +22 | +2% | 27,900 |
| 2010/12/06 | 1,088 | 1,110 | 1,088 | 1,110 | +5 | +0.5% | 8,800 |
| 2010/12/03 | 1,087 | 1,105 | 1,077 | 1,105 | +21 | +1.9% | 10,500 |
| 2010/12/02 | 1,118 | 1,118 | 1,082 | 1,084 | -9 | -0.8% | 14,500 |
| 2010/12/01 | 1,059 | 1,093 | 1,052 | 1,093 | +43 | +4.1% | 13,700 |
| 2010/11/30 | 1,099 | 1,099 | 1,040 | 1,050 | -23 | -2.1% | 31,800 |
| 2010/11/29 | 1,100 | 1,105 | 1,073 | 1,073 | -12 | -1.1% | 10,800 |
| 2010/11/26 | 1,101 | 1,101 | 1,083 | 1,085 | -15 | -1.4% | 4,400 |
| 2010/11/25 | 1,105 | 1,108 | 1,085 | 1,100 | +22 | +2% | 10,200 |
| 2010/11/24 | 1,082 | 1,100 | 1,070 | 1,078 | -13 | -1.2% | 6,200 |
| 2010/11/22 | 1,105 | 1,110 | 1,010 | 1,091 | -5 | -0.5% | 13,100 |
| 2010/11/19 | 1,093 | 1,098 | 1,090 | 1,096 | +10 | +0.9% | 9,700 |
| 2010/11/18 | 1,075 | 1,092 | 1,063 | 1,086 | +24 | +2.3% | 9,900 |
| 2010/11/17 | 1,041 | 1,063 | 1,041 | 1,062 | +13 | +1.2% | 5,200 |
| 2010/11/16 | 1,051 | 1,064 | 1,044 | 1,049 | -1 | -0.1% | 12,500 |
| 2010/11/15 | 1,080 | 1,080 | 1,050 | 1,050 | -12 | -1.1% | 10,400 |
| 2010/11/12 | 1,059 | 1,069 | 1,052 | 1,062 | +11 | +1% | 11,100 |
| 2010/11/11 | 1,070 | 1,073 | 1,044 | 1,051 | -22 | -2.1% | 32,200 |
| 2010/11/10 | 1,088 | 1,094 | 1,060 | 1,073 | +23 | +2.2% | 37,900 |
| 2010/11/09 | 1,035 | 1,050 | 1,020 | 1,050 | +25 | +2.4% | 32,500 |
| 2010/11/08 | 1,038 | 1,051 | 1,010 | 1,025 | ±0 | ±0% | 17,500 |
| 2010/11/05 | 998 | 1,025 | 997 | 1,025 | +42 | +4.3% | 24,500 |
| 2010/11/04 | 981 | 1,007 | 981 | 983 | +3 | +0.3% | 16,900 |
| 2010/11/02 | 991 | 1,000 | 976 | 980 | -12 | -1.2% | 16,300 |
3501～
3550
件表示中 / 6947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 | 389,500円 | +4.2% | +4.2% | 3.44% | 9.57倍 | 0.78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 |
| 松本油 | 1,737,000円 | -0.5% | -25.5% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 旭有機材 | 383,000円 | -3.9% | -33.4% | 2.87% | 9.85倍 | 0.94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 | 177,700円 | +1.2% | +11.5% | 5.63% | 7.39倍 | 0.59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 |
| 日農薬 | 82,600円 | -2.9% | +16.3% | 2.66% | 32.32倍 | 0.84倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
市場注目の銘柄
チャート関連のコラム
