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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 1,164 | 1,184 | 1,164 | 1,175 | +4 | +0.3% | 4,600 |
| 2010/08/16 | 1,184 | 1,184 | 1,167 | 1,171 | -33 | -2.7% | 5,300 |
| 2010/08/13 | 1,195 | 1,210 | 1,168 | 1,204 | +25 | +2.1% | 7,700 |
| 2010/08/12 | 1,172 | 1,210 | 1,160 | 1,179 | -16 | -1.3% | 10,900 |
| 2010/08/11 | 1,222 | 1,231 | 1,193 | 1,195 | -47 | -3.8% | 9,300 |
| 2010/08/10 | 1,254 | 1,259 | 1,239 | 1,242 | -12 | -1% | 9,500 |
| 2010/08/09 | 1,231 | 1,255 | 1,226 | 1,254 | +12 | +1% | 6,300 |
| 2010/08/06 | 1,230 | 1,292 | 1,226 | 1,242 | +61 | +5.2% | 38,900 |
| 2010/08/05 | 1,161 | 1,186 | 1,161 | 1,181 | +26 | +2.3% | 4,900 |
| 2010/08/04 | 1,168 | 1,180 | 1,155 | 1,155 | -21 | -1.8% | 6,200 |
| 2010/08/03 | 1,166 | 1,190 | 1,159 | 1,176 | +26 | +2.3% | 6,900 |
| 2010/08/02 | 1,146 | 1,175 | 1,143 | 1,150 | -10 | -0.9% | 3,700 |
| 2010/07/30 | 1,168 | 1,175 | 1,145 | 1,160 | -24 | -2% | 16,300 |
| 2010/07/29 | 1,195 | 1,212 | 1,181 | 1,184 | -12 | -1% | 11,500 |
| 2010/07/28 | 1,192 | 1,202 | 1,189 | 1,196 | +4 | +0.3% | 16,700 |
| 2010/07/27 | 1,197 | 1,201 | 1,192 | 1,192 | -14 | -1.2% | 6,600 |
| 2010/07/26 | 1,216 | 1,223 | 1,201 | 1,206 | +8 | +0.7% | 4,900 |
| 2010/07/23 | 1,250 | 1,250 | 1,198 | 1,198 | -12 | -1% | 9,900 |
| 2010/07/22 | 1,173 | 1,215 | 1,173 | 1,210 | +18 | +1.5% | 6,600 |
| 2010/07/21 | 1,171 | 1,204 | 1,166 | 1,192 | +22 | +1.9% | 6,400 |
| 2010/07/20 | 1,150 | 1,184 | 1,140 | 1,170 | +6 | +0.5% | 9,600 |
| 2010/07/16 | 1,170 | 1,190 | 1,163 | 1,164 | -16 | -1.4% | 5,500 |
| 2010/07/15 | 1,202 | 1,202 | 1,180 | 1,180 | -22 | -1.8% | 6,800 |
| 2010/07/14 | 1,234 | 1,245 | 1,177 | 1,202 | -4 | -0.3% | 23,000 |
| 2010/07/13 | 1,234 | 1,242 | 1,202 | 1,206 | -28 | -2.3% | 9,800 |
| 2010/07/12 | 1,252 | 1,254 | 1,234 | 1,234 | -24 | -1.9% | 4,700 |
| 2010/07/09 | 1,293 | 1,293 | 1,252 | 1,258 | -5 | -0.4% | 18,500 |
| 2010/07/08 | 1,240 | 1,275 | 1,240 | 1,263 | +50 | +4.1% | 22,800 |
| 2010/07/07 | 1,218 | 1,230 | 1,160 | 1,213 | +55 | +4.7% | 25,100 |
| 2010/07/06 | 1,125 | 1,158 | 1,121 | 1,158 | +12 | +1% | 6,400 |
| 2010/07/05 | 1,105 | 1,146 | 1,105 | 1,146 | +11 | +1% | 13,300 |
| 2010/07/02 | 1,098 | 1,135 | 1,098 | 1,135 | +7 | +0.6% | 4,400 |
| 2010/07/01 | 1,133 | 1,135 | 1,119 | 1,128 | -21 | -1.8% | 5,600 |
| 2010/06/30 | 1,141 | 1,169 | 1,134 | 1,149 | -22 | -1.9% | 9,100 |
| 2010/06/29 | 1,192 | 1,192 | 1,150 | 1,171 | -18 | -1.5% | 4,700 |
| 2010/06/28 | 1,179 | 1,193 | 1,179 | 1,189 | +10 | +0.8% | 4,700 |
| 2010/06/25 | 1,180 | 1,187 | 1,165 | 1,179 | -9 | -0.8% | 10,100 |
| 2010/06/24 | 1,189 | 1,199 | 1,170 | 1,188 | -10 | -0.8% | 9,700 |
| 2010/06/23 | 1,200 | 1,203 | 1,190 | 1,198 | -13 | -1.1% | 4,300 |
| 2010/06/22 | 1,208 | 1,218 | 1,207 | 1,211 | -12 | -1% | 6,200 |
| 2010/06/21 | 1,209 | 1,227 | 1,207 | 1,223 | +6 | +0.5% | 8,100 |
| 2010/06/18 | 1,203 | 1,217 | 1,202 | 1,217 | +14 | +1.2% | 11,500 |
| 2010/06/17 | 1,193 | 1,203 | 1,193 | 1,203 | -2 | -0.2% | 4,700 |
| 2010/06/16 | 1,208 | 1,208 | 1,198 | 1,205 | +16 | +1.3% | 6,600 |
| 2010/06/15 | 1,191 | 1,201 | 1,185 | 1,189 | -8 | -0.7% | 2,800 |
| 2010/06/14 | 1,202 | 1,202 | 1,180 | 1,197 | +25 | +2.1% | 13,400 |
| 2010/06/11 | 1,198 | 1,199 | 1,172 | 1,172 | +3 | +0.3% | 19,400 |
| 2010/06/10 | 1,144 | 1,174 | 1,144 | 1,169 | +13 | +1.1% | 11,200 |
| 2010/06/09 | 1,160 | 1,163 | 1,150 | 1,156 | -6 | -0.5% | 5,500 |
| 2010/06/08 | 1,156 | 1,166 | 1,156 | 1,162 | -10 | -0.9% | 3,600 |
3601～
3650
件表示中 / 6946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 | 388,000円 | +10.2% | +23.5% | 3.25% | 10.75倍 | 0.80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% | 2.30% | 9.16倍 | 0.67倍 |
|
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 |
| コニシ | 112,000円 | +4.5% | +0.1% | 3.39% | 9.17倍 | 0.87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 | 383,500円 | -3.9% | -33.4% | 2.87% | 9.86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 | 177,900円 | +6.9% | -36.0% | 4.78% | 11.35倍 | 0.64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
