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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/01/12 | 3,930 | 3,965 | 3,890 | 3,905 | -5 | -0.1% | 19,600 |
| 2024/01/11 | 3,910 | 3,925 | 3,895 | 3,910 | +25 | +0.6% | 24,900 |
| 2024/01/10 | 3,830 | 3,905 | 3,830 | 3,885 | +25 | +0.6% | 24,900 |
| 2024/01/09 | 3,825 | 3,870 | 3,825 | 3,860 | +25 | +0.7% | 28,500 |
| 2024/01/05 | 3,845 | 3,855 | 3,815 | 3,835 | ±0 | ±0% | 20,500 |
| 2024/01/04 | 3,755 | 3,845 | 3,735 | 3,835 | +55 | +1.5% | 15,600 |
| 2023/12/29 | 3,735 | 3,790 | 3,730 | 3,780 | +35 | +0.9% | 25,500 |
| 2023/12/28 | 3,745 | 3,745 | 3,725 | 3,745 | +5 | +0.1% | 12,900 |
| 2023/12/27 | 3,690 | 3,740 | 3,690 | 3,740 | +50 | +1.4% | 25,700 |
| 2023/12/26 | 3,645 | 3,690 | 3,645 | 3,690 | +60 | +1.7% | 33,600 |
| 2023/12/25 | 3,755 | 3,760 | 3,630 | 3,630 | -120 | -3.2% | 28,600 |
| 2023/12/22 | 3,665 | 3,750 | 3,665 | 3,750 | +85 | +2.3% | 27,700 |
| 2023/12/21 | 3,680 | 3,720 | 3,665 | 3,665 | -50 | -1.3% | 22,600 |
| 2023/12/20 | 3,725 | 3,755 | 3,710 | 3,715 | -10 | -0.3% | 32,800 |
| 2023/12/19 | 3,690 | 3,730 | 3,680 | 3,725 | +25 | +0.7% | 32,900 |
| 2023/12/18 | 3,710 | 3,735 | 3,645 | 3,700 | -75 | -2% | 30,800 |
| 2023/12/15 | 3,855 | 3,855 | 3,730 | 3,775 | -80 | -2.1% | 52,700 |
| 2023/12/14 | 3,840 | 3,870 | 3,810 | 3,855 | +65 | +1.7% | 47,100 |
| 2023/12/13 | 3,725 | 3,800 | 3,720 | 3,790 | +65 | +1.7% | 37,900 |
| 2023/12/12 | 3,750 | 3,770 | 3,720 | 3,725 | ±0 | ±0% | 21,800 |
301～
350
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 | 368,500円 | +4.2% | +4.2% | 3.64% | 9.06倍 | 0.74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 | 385,000円 | -0.2% | -19.1% | 3.12% | 11.30倍 | 0.93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 | 284,200円 | +0.5% | -34.2% | 5.98% | 12.81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 | 175,800円 | +1.2% | +11.5% | 5.69% | 7.31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 | 78,000円 | +7.5% | +1.6% | 3.21% | 12.72倍 | 0.78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
