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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,280 | 4,305 | 4,210 | 4,270 | +25 | +0.6% | 14,400 |
| 2024/11/01 | 4,290 | 4,305 | 4,225 | 4,245 | -90 | -2.1% | 11,800 |
| 2024/10/31 | 4,295 | 4,360 | 4,290 | 4,335 | +40 | +0.9% | 21,700 |
| 2024/10/30 | 4,220 | 4,320 | 4,220 | 4,295 | +45 | +1.1% | 67,000 |
| 2024/10/29 | 4,250 | 4,255 | 4,215 | 4,250 | ±0 | ±0% | 19,900 |
| 2024/10/28 | 4,210 | 4,265 | 4,210 | 4,250 | +50 | +1.2% | 18,000 |
| 2024/10/25 | 4,240 | 4,240 | 4,175 | 4,200 | -40 | -0.9% | 10,700 |
| 2024/10/24 | 4,205 | 4,260 | 4,195 | 4,240 | +30 | +0.7% | 20,100 |
| 2024/10/23 | 4,270 | 4,280 | 4,210 | 4,210 | -60 | -1.4% | 12,300 |
| 2024/10/22 | 4,245 | 4,270 | 4,205 | 4,270 | +25 | +0.6% | 18,600 |
| 2024/10/21 | 4,235 | 4,250 | 4,190 | 4,245 | +45 | +1.1% | 22,600 |
| 2024/10/18 | 4,240 | 4,270 | 4,165 | 4,200 | +5 | +0.1% | 38,400 |
| 2024/10/17 | 4,240 | 4,265 | 4,165 | 4,195 | -65 | -1.5% | 26,100 |
| 2024/10/16 | 4,315 | 4,330 | 4,260 | 4,260 | -115 | -2.6% | 49,400 |
| 2024/10/15 | 4,345 | 4,410 | 4,275 | 4,375 | +75 | +1.7% | 43,600 |
| 2024/10/11 | 4,345 | 4,345 | 4,280 | 4,300 | -75 | -1.7% | 39,300 |
| 2024/10/10 | 4,410 | 4,425 | 4,345 | 4,375 | -35 | -0.8% | 24,400 |
| 2024/10/09 | 4,450 | 4,460 | 4,380 | 4,410 | -40 | -0.9% | 25,700 |
| 2024/10/08 | 4,385 | 4,465 | 4,385 | 4,450 | +5 | +0.1% | 15,300 |
| 2024/10/07 | 4,545 | 4,545 | 4,445 | 4,445 | -40 | -0.9% | 21,800 |
| 2024/10/04 | 4,470 | 4,530 | 4,470 | 4,485 | +50 | +1.1% | 26,500 |
| 2024/10/03 | 4,515 | 4,520 | 4,410 | 4,435 | +60 | +1.4% | 19,400 |
| 2024/10/02 | 4,395 | 4,495 | 4,355 | 4,375 | -80 | -1.8% | 22,300 |
| 2024/10/01 | 4,390 | 4,480 | 4,385 | 4,455 | +50 | +1.1% | 26,200 |
| 2024/09/30 | 4,390 | 4,460 | 4,350 | 4,405 | -55 | -1.2% | 28,900 |
| 2024/09/27 | 4,445 | 4,540 | 4,445 | 4,460 | -50 | -1.1% | 23,000 |
| 2024/09/26 | 4,445 | 4,520 | 4,430 | 4,510 | +90 | +2% | 43,700 |
| 2024/09/25 | 4,420 | 4,455 | 4,405 | 4,420 | +20 | +0.5% | 17,300 |
| 2024/09/24 | 4,405 | 4,420 | 4,385 | 4,400 | ±0 | ±0% | 16,700 |
| 2024/09/20 | 4,455 | 4,455 | 4,395 | 4,400 | +15 | +0.3% | 49,700 |
| 2024/09/19 | 4,395 | 4,485 | 4,330 | 4,385 | +75 | +1.7% | 22,800 |
| 2024/09/18 | 4,250 | 4,315 | 4,250 | 4,310 | +60 | +1.4% | 23,600 |
| 2024/09/17 | 4,270 | 4,270 | 4,195 | 4,250 | +25 | +0.6% | 21,400 |
| 2024/09/13 | 4,280 | 4,310 | 4,225 | 4,225 | -55 | -1.3% | 29,700 |
| 2024/09/12 | 4,375 | 4,375 | 4,270 | 4,280 | -5 | -0.1% | 24,800 |
| 2024/09/11 | 4,380 | 4,380 | 4,260 | 4,285 | -75 | -1.7% | 20,000 |
| 2024/09/10 | 4,280 | 4,405 | 4,265 | 4,360 | +80 | +1.9% | 23,700 |
| 2024/09/09 | 4,140 | 4,285 | 4,110 | 4,280 | ±0 | ±0% | 38,000 |
| 2024/09/06 | 4,270 | 4,340 | 4,225 | 4,280 | +15 | +0.4% | 19,800 |
| 2024/09/05 | 4,415 | 4,415 | 4,260 | 4,265 | -160 | -3.6% | 30,100 |
| 2024/09/04 | 4,380 | 4,450 | 4,380 | 4,425 | -95 | -2.1% | 21,300 |
| 2024/09/03 | 4,465 | 4,530 | 4,465 | 4,520 | +90 | +2% | 15,400 |
| 2024/09/02 | 4,360 | 4,430 | 4,360 | 4,430 | +80 | +1.8% | 19,000 |
| 2024/08/30 | 4,415 | 4,490 | 4,335 | 4,350 | -65 | -1.5% | 61,900 |
| 2024/08/29 | 4,420 | 4,460 | 4,385 | 4,415 | -60 | -1.3% | 26,600 |
| 2024/08/28 | 4,390 | 4,490 | 4,325 | 4,475 | +75 | +1.7% | 16,700 |
| 2024/08/27 | 4,260 | 4,400 | 4,260 | 4,400 | +90 | +2.1% | 16,900 |
| 2024/08/26 | 4,335 | 4,365 | 4,290 | 4,310 | -25 | -0.6% | 9,600 |
| 2024/08/23 | 4,260 | 4,395 | 4,260 | 4,335 | +65 | +1.5% | 26,900 |
| 2024/08/22 | 4,185 | 4,280 | 4,165 | 4,270 | +70 | +1.7% | 25,300 |
101～
150
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
