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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 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 |
101～
150
件表示中 / 6955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 | 372,500円 | +4.2% | +4.2% | 3.60% | 9.16倍 | 0.75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 |
| 旭有機材 | 387,500円 | -0.2% | -19.1% | 3.10% | 11.37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 |
| セ硝子 | 284,500円 | +0.5% | -34.2% | 5.98% | 12.82倍 | 0.60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 |
| 石原産 | 175,200円 | +1.2% | +11.5% | 5.71% | 7.29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 | 78,500円 | +7.5% | +1.6% | 3.18% | 12.80倍 | 0.79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
