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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,310 | 1,310 | 1,294 | 1,294 | -15 | -1.1% | 24,900 |
| 2005/09/20 | 1,304 | 1,314 | 1,294 | 1,309 | +13 | +1% | 34,000 |
| 2005/09/16 | 1,290 | 1,300 | 1,286 | 1,296 | +7 | +0.5% | 37,300 |
| 2005/09/15 | 1,283 | 1,297 | 1,283 | 1,289 | +6 | +0.5% | 34,400 |
| 2005/09/14 | 1,284 | 1,289 | 1,282 | 1,283 | ±0 | ±0% | 16,100 |
| 2005/09/13 | 1,280 | 1,286 | 1,280 | 1,283 | +3 | +0.2% | 16,900 |
| 2005/09/12 | 1,280 | 1,289 | 1,276 | 1,280 | ±0 | ±0% | 29,400 |
| 2005/09/09 | 1,274 | 1,284 | 1,266 | 1,280 | +14 | +1.1% | 66,700 |
| 2005/09/08 | 1,274 | 1,274 | 1,251 | 1,266 | -4 | -0.3% | 16,400 |
| 2005/09/07 | 1,261 | 1,272 | 1,261 | 1,270 | +9 | +0.7% | 22,300 |
| 2005/09/06 | 1,279 | 1,279 | 1,250 | 1,261 | -18 | -1.4% | 26,200 |
| 2005/09/05 | 1,250 | 1,280 | 1,245 | 1,279 | +36 | +2.9% | 37,300 |
| 2005/09/02 | 1,243 | 1,246 | 1,233 | 1,243 | +10 | +0.8% | 23,400 |
| 2005/09/01 | 1,214 | 1,240 | 1,213 | 1,233 | +20 | +1.6% | 42,500 |
| 2005/08/31 | 1,204 | 1,217 | 1,204 | 1,213 | +7 | +0.6% | 5,800 |
| 2005/08/30 | 1,208 | 1,222 | 1,206 | 1,206 | -5 | -0.4% | 24,200 |
| 2005/08/29 | 1,225 | 1,225 | 1,205 | 1,211 | -1 | -0.1% | 14,400 |
| 2005/08/26 | 1,206 | 1,215 | 1,194 | 1,212 | +7 | +0.6% | 23,700 |
| 2005/08/25 | 1,216 | 1,220 | 1,205 | 1,205 | -20 | -1.6% | 27,200 |
| 2005/08/24 | 1,229 | 1,229 | 1,216 | 1,225 | +10 | +0.8% | 23,700 |
| 2005/08/23 | 1,222 | 1,235 | 1,215 | 1,215 | -11 | -0.9% | 28,800 |
| 2005/08/22 | 1,233 | 1,238 | 1,216 | 1,226 | +13 | +1.1% | 11,300 |
| 2005/08/19 | 1,224 | 1,230 | 1,210 | 1,213 | -31 | -2.5% | 26,500 |
| 2005/08/18 | 1,274 | 1,274 | 1,239 | 1,244 | -4 | -0.3% | 20,000 |
| 2005/08/17 | 1,247 | 1,270 | 1,238 | 1,248 | +1 | +0.1% | 22,400 |
| 2005/08/16 | 1,239 | 1,249 | 1,239 | 1,247 | +7 | +0.6% | 13,100 |
| 2005/08/15 | 1,245 | 1,246 | 1,238 | 1,240 | -5 | -0.4% | 8,500 |
| 2005/08/12 | 1,254 | 1,255 | 1,235 | 1,245 | -1 | -0.1% | 8,500 |
| 2005/08/11 | 1,256 | 1,256 | 1,235 | 1,246 | -10 | -0.8% | 17,100 |
| 2005/08/10 | 1,234 | 1,258 | 1,220 | 1,256 | +37 | +3% | 19,500 |
| 2005/08/09 | 1,205 | 1,227 | 1,205 | 1,219 | +8 | +0.7% | 5,700 |
| 2005/08/08 | 1,170 | 1,211 | 1,170 | 1,211 | +1 | +0.1% | 29,400 |
| 2005/08/05 | 1,220 | 1,241 | 1,203 | 1,210 | -9 | -0.7% | 19,000 |
| 2005/08/04 | 1,221 | 1,221 | 1,202 | 1,219 | -2 | -0.2% | 14,800 |
| 2005/08/03 | 1,250 | 1,250 | 1,220 | 1,221 | -29 | -2.3% | 34,100 |
| 2005/08/02 | 1,269 | 1,272 | 1,248 | 1,250 | -16 | -1.3% | 36,800 |
| 2005/08/01 | 1,271 | 1,285 | 1,266 | 1,266 | +1 | +0.1% | 23,100 |
| 2005/07/29 | 1,261 | 1,277 | 1,261 | 1,265 | +8 | +0.6% | 16,800 |
| 2005/07/28 | 1,280 | 1,280 | 1,247 | 1,257 | -23 | -1.8% | 43,500 |
| 2005/07/27 | 1,288 | 1,299 | 1,270 | 1,280 | -8 | -0.6% | 132,900 |
| 2005/07/26 | 1,260 | 1,288 | 1,260 | 1,288 | +35 | +2.8% | 16,000 |
| 2005/07/25 | 1,237 | 1,254 | 1,237 | 1,253 | -2 | -0.2% | 28,000 |
| 2005/07/22 | 1,255 | 1,272 | 1,255 | 1,255 | -8 | -0.6% | 16,300 |
| 2005/07/21 | 1,270 | 1,280 | 1,260 | 1,263 | -20 | -1.6% | 40,900 |
| 2005/07/20 | 1,284 | 1,288 | 1,273 | 1,283 | +3 | +0.2% | 18,200 |
| 2005/07/19 | 1,290 | 1,298 | 1,280 | 1,280 | -18 | -1.4% | 26,900 |
| 2005/07/15 | 1,299 | 1,316 | 1,285 | 1,298 | +12 | +0.9% | 68,000 |
| 2005/07/14 | 1,294 | 1,295 | 1,281 | 1,286 | -9 | -0.7% | 15,400 |
| 2005/07/13 | 1,310 | 1,310 | 1,280 | 1,295 | +5 | +0.4% | 19,900 |
| 2005/07/12 | 1,280 | 1,310 | 1,271 | 1,290 | +4 | +0.3% | 68,600 |
4801～
4850
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
