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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,400 | 4,490 | 4,370 | 4,420 | +130 | +3% | 83,200 |
| 2024/03/26 | 4,265 | 4,325 | 4,240 | 4,290 | +15 | +0.4% | 34,800 |
| 2024/03/25 | 4,325 | 4,325 | 4,245 | 4,275 | -15 | -0.3% | 63,500 |
| 2024/03/22 | 4,320 | 4,325 | 4,250 | 4,290 | -5 | -0.1% | 35,700 |
| 2024/03/21 | 4,205 | 4,335 | 4,205 | 4,295 | +160 | +3.9% | 76,100 |
| 2024/03/19 | 4,025 | 4,135 | 4,005 | 4,135 | +110 | +2.7% | 46,600 |
| 2024/03/18 | 4,000 | 4,060 | 4,000 | 4,025 | -25 | -0.6% | 38,900 |
| 2024/03/15 | 3,925 | 4,050 | 3,915 | 4,050 | +90 | +2.3% | 167,300 |
| 2024/03/14 | 3,895 | 3,960 | 3,895 | 3,960 | +90 | +2.3% | 46,400 |
| 2024/03/13 | 3,865 | 3,875 | 3,830 | 3,870 | +30 | +0.8% | 33,500 |
| 2024/03/12 | 3,800 | 3,840 | 3,765 | 3,840 | +10 | +0.3% | 29,200 |
| 2024/03/11 | 3,880 | 3,880 | 3,770 | 3,830 | -70 | -1.8% | 26,000 |
| 2024/03/08 | 3,810 | 3,920 | 3,805 | 3,900 | +50 | +1.3% | 57,600 |
| 2024/03/07 | 3,920 | 3,930 | 3,845 | 3,850 | -65 | -1.7% | 31,300 |
| 2024/03/06 | 3,890 | 3,915 | 3,865 | 3,915 | +5 | +0.1% | 51,800 |
| 2024/03/05 | 3,895 | 3,915 | 3,860 | 3,910 | +10 | +0.3% | 25,800 |
| 2024/03/04 | 3,940 | 3,940 | 3,870 | 3,900 | -5 | -0.1% | 32,600 |
| 2024/03/01 | 3,900 | 3,935 | 3,895 | 3,905 | +25 | +0.6% | 15,900 |
| 2024/02/29 | 3,955 | 3,955 | 3,850 | 3,880 | -75 | -1.9% | 51,300 |
| 2024/02/28 | 3,915 | 3,975 | 3,910 | 3,955 | +20 | +0.5% | 46,100 |
| 2024/02/27 | 3,890 | 3,970 | 3,885 | 3,935 | +15 | +0.4% | 46,500 |
| 2024/02/26 | 3,920 | 3,950 | 3,895 | 3,920 | +70 | +1.8% | 36,700 |
| 2024/02/22 | 3,905 | 3,905 | 3,835 | 3,850 | -25 | -0.6% | 30,000 |
| 2024/02/21 | 3,875 | 3,900 | 3,855 | 3,875 | -20 | -0.5% | 25,100 |
| 2024/02/20 | 3,905 | 3,920 | 3,860 | 3,895 | +25 | +0.6% | 26,400 |
| 2024/02/19 | 3,860 | 3,885 | 3,805 | 3,870 | +5 | +0.1% | 36,800 |
| 2024/02/16 | 3,880 | 3,895 | 3,840 | 3,865 | +15 | +0.4% | 42,800 |
| 2024/02/15 | 3,985 | 3,985 | 3,830 | 3,850 | -135 | -3.4% | 54,700 |
| 2024/02/14 | 3,990 | 4,010 | 3,945 | 3,985 | -5 | -0.1% | 42,100 |
| 2024/02/13 | 4,025 | 4,080 | 3,980 | 3,990 | -15 | -0.4% | 33,100 |
| 2024/02/09 | 4,000 | 4,115 | 3,985 | 4,005 | +5 | +0.1% | 60,900 |
| 2024/02/08 | 3,935 | 4,050 | 3,935 | 4,000 | -5 | -0.1% | 78,000 |
| 2024/02/07 | 3,950 | 4,020 | 3,950 | 4,005 | +45 | +1.1% | 29,100 |
| 2024/02/06 | 3,980 | 3,980 | 3,935 | 3,960 | -25 | -0.6% | 27,500 |
| 2024/02/05 | 4,025 | 4,050 | 3,980 | 3,985 | -40 | -1% | 22,300 |
| 2024/02/02 | 4,055 | 4,070 | 4,020 | 4,025 | -30 | -0.7% | 23,400 |
| 2024/02/01 | 4,080 | 4,080 | 4,025 | 4,055 | -40 | -1% | 22,600 |
| 2024/01/31 | 4,060 | 4,105 | 4,050 | 4,095 | +15 | +0.4% | 31,200 |
| 2024/01/30 | 4,125 | 4,130 | 4,070 | 4,080 | -45 | -1.1% | 24,300 |
| 2024/01/29 | 4,105 | 4,130 | 4,085 | 4,125 | +20 | +0.5% | 16,600 |
| 2024/01/26 | 4,070 | 4,145 | 4,050 | 4,105 | +35 | +0.9% | 30,600 |
| 2024/01/25 | 4,005 | 4,100 | 4,005 | 4,070 | +80 | +2% | 25,000 |
| 2024/01/24 | 4,010 | 4,020 | 3,965 | 3,990 | +35 | +0.9% | 26,100 |
| 2024/01/23 | 4,010 | 4,020 | 3,955 | 3,955 | -55 | -1.4% | 15,900 |
| 2024/01/22 | 3,975 | 4,020 | 3,975 | 4,010 | +60 | +1.5% | 11,600 |
| 2024/01/19 | 3,985 | 4,000 | 3,930 | 3,950 | -35 | -0.9% | 20,000 |
| 2024/01/18 | 3,925 | 4,010 | 3,925 | 3,985 | +60 | +1.5% | 28,800 |
| 2024/01/17 | 3,925 | 3,970 | 3,900 | 3,925 | +30 | +0.8% | 29,000 |
| 2024/01/16 | 3,955 | 3,955 | 3,885 | 3,895 | -60 | -1.5% | 13,300 |
| 2024/01/15 | 3,905 | 3,990 | 3,905 | 3,955 | +50 | +1.3% | 23,200 |
251～
300
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
