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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,890 | 3,940 | 3,865 | 3,910 | +20 | +0.5% | 14,600 |
| 2025/01/20 | 3,910 | 3,910 | 3,835 | 3,890 | +30 | +0.8% | 22,500 |
| 2025/01/17 | 3,920 | 3,920 | 3,840 | 3,860 | -60 | -1.5% | 30,200 |
| 2025/01/16 | 3,955 | 3,970 | 3,885 | 3,920 | -50 | -1.3% | 35,300 |
| 2025/01/15 | 4,000 | 4,000 | 3,925 | 3,970 | ±0 | ±0% | 17,600 |
| 2025/01/14 | 4,025 | 4,030 | 3,950 | 3,970 | -55 | -1.4% | 24,000 |
| 2025/01/10 | 4,070 | 4,080 | 4,010 | 4,025 | -45 | -1.1% | 13,500 |
| 2025/01/09 | 4,155 | 4,160 | 4,070 | 4,070 | -105 | -2.5% | 25,400 |
| 2025/01/08 | 4,165 | 4,190 | 4,135 | 4,175 | -20 | -0.5% | 16,600 |
| 2025/01/07 | 4,235 | 4,235 | 4,135 | 4,195 | -10 | -0.2% | 26,400 |
| 2025/01/06 | 4,330 | 4,330 | 4,180 | 4,205 | -105 | -2.4% | 24,400 |
| 2024/12/30 | 4,340 | 4,360 | 4,275 | 4,310 | -30 | -0.7% | 13,200 |
| 2024/12/27 | 4,350 | 4,350 | 4,310 | 4,340 | +35 | +0.8% | 19,600 |
| 2024/12/26 | 4,270 | 4,315 | 4,270 | 4,305 | +40 | +0.9% | 15,800 |
| 2024/12/25 | 4,255 | 4,265 | 4,210 | 4,265 | +15 | +0.4% | 8,500 |
| 2024/12/24 | 4,255 | 4,270 | 4,250 | 4,250 | ±0 | ±0% | 5,700 |
| 2024/12/23 | 4,235 | 4,315 | 4,220 | 4,250 | +30 | +0.7% | 20,500 |
| 2024/12/20 | 4,190 | 4,220 | 4,170 | 4,220 | +60 | +1.4% | 31,400 |
| 2024/12/19 | 4,060 | 4,190 | 4,060 | 4,160 | +80 | +2% | 16,100 |
| 2024/12/18 | 4,100 | 4,115 | 4,070 | 4,080 | -55 | -1.3% | 9,700 |
| 2024/12/17 | 4,140 | 4,170 | 4,115 | 4,135 | -10 | -0.2% | 19,900 |
| 2024/12/16 | 4,100 | 4,145 | 4,100 | 4,145 | +45 | +1.1% | 18,300 |
| 2024/12/13 | 4,065 | 4,115 | 4,065 | 4,100 | -25 | -0.6% | 32,500 |
| 2024/12/12 | 4,095 | 4,135 | 4,090 | 4,125 | +30 | +0.7% | 23,500 |
| 2024/12/11 | 4,140 | 4,165 | 4,095 | 4,095 | -30 | -0.7% | 16,400 |
| 2024/12/10 | 4,120 | 4,150 | 4,110 | 4,125 | +15 | +0.4% | 15,500 |
| 2024/12/09 | 4,090 | 4,115 | 4,050 | 4,110 | +50 | +1.2% | 12,100 |
| 2024/12/06 | 4,075 | 4,110 | 4,035 | 4,060 | +20 | +0.5% | 27,500 |
| 2024/12/05 | 4,045 | 4,060 | 4,000 | 4,040 | +20 | +0.5% | 28,600 |
| 2024/12/04 | 4,155 | 4,180 | 4,020 | 4,020 | -135 | -3.2% | 19,800 |
| 2024/12/03 | 4,110 | 4,190 | 4,110 | 4,155 | +30 | +0.7% | 22,500 |
| 2024/12/02 | 4,120 | 4,150 | 4,095 | 4,125 | +5 | +0.1% | 20,200 |
| 2024/11/29 | 4,060 | 4,160 | 4,060 | 4,120 | +60 | +1.5% | 23,400 |
| 2024/11/28 | 4,065 | 4,095 | 4,040 | 4,060 | -5 | -0.1% | 15,500 |
| 2024/11/27 | 4,155 | 4,155 | 4,050 | 4,065 | -90 | -2.2% | 26,200 |
| 2024/11/26 | 4,110 | 4,155 | 4,095 | 4,155 | +30 | +0.7% | 18,700 |
| 2024/11/25 | 4,190 | 4,190 | 4,105 | 4,125 | ±0 | ±0% | 31,400 |
| 2024/11/22 | 4,050 | 4,125 | 4,050 | 4,125 | +85 | +2.1% | 12,500 |
| 2024/11/21 | 4,040 | 4,080 | 4,040 | 4,040 | +5 | +0.1% | 22,300 |
| 2024/11/20 | 4,155 | 4,160 | 4,035 | 4,035 | -120 | -2.9% | 25,000 |
| 2024/11/19 | 4,150 | 4,235 | 4,150 | 4,155 | +25 | +0.6% | 26,900 |
| 2024/11/18 | 4,110 | 4,185 | 4,110 | 4,130 | -5 | -0.1% | 24,100 |
| 2024/11/15 | 4,200 | 4,255 | 4,135 | 4,135 | -70 | -1.7% | 30,500 |
| 2024/11/14 | 4,000 | 4,235 | 4,000 | 4,205 | -195 | -4.4% | 64,700 |
| 2024/11/13 | 4,380 | 4,475 | 4,380 | 4,400 | -5 | -0.1% | 33,700 |
| 2024/11/12 | 4,420 | 4,475 | 4,405 | 4,405 | +15 | +0.3% | 29,900 |
| 2024/11/11 | 4,335 | 4,435 | 4,335 | 4,390 | -5 | -0.1% | 24,200 |
| 2024/11/08 | 4,430 | 4,460 | 4,360 | 4,395 | +35 | +0.8% | 22,500 |
| 2024/11/07 | 4,270 | 4,400 | 4,270 | 4,360 | +90 | +2.1% | 27,600 |
| 2024/11/06 | 4,270 | 4,365 | 4,230 | 4,270 | ±0 | ±0% | 28,600 |
51～
100
件表示中 / 6925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 | 372,000円 | +10.2% | +23.5% | 3.39% | 10.30倍 | 0.77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 | 1,641,000円 | -0.5% | -25.5% | 2.44% | 8.66倍 | 0.63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 |
| トリケミカル | 222,900円 | +37.5% | +4.8% | 1.57% | 14.49倍 | 2.29倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
| 旭有機材 | 330,000円 | -3.9% | -33.4% | 3.33% | 8.49倍 | 0.81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 |
| 住精化 | 465,500円 | +4.2% | +17.1% | 4.30% | 7.18倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
