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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,755 | 3,765 | 3,645 | 3,670 | -85 | -2.3% | 18,800 |
| 2023/10/25 | 3,785 | 3,820 | 3,735 | 3,755 | +10 | +0.3% | 36,100 |
| 2023/10/24 | 3,740 | 3,775 | 3,660 | 3,745 | +5 | +0.1% | 20,400 |
| 2023/10/23 | 3,785 | 3,800 | 3,735 | 3,740 | -45 | -1.2% | 27,900 |
| 2023/10/20 | 3,790 | 3,850 | 3,765 | 3,785 | +15 | +0.4% | 19,300 |
| 2023/10/19 | 3,685 | 3,775 | 3,685 | 3,770 | +15 | +0.4% | 14,500 |
| 2023/10/18 | 3,820 | 3,820 | 3,745 | 3,755 | -15 | -0.4% | 17,800 |
| 2023/10/17 | 3,800 | 3,810 | 3,750 | 3,770 | +50 | +1.3% | 18,300 |
| 2023/10/16 | 3,760 | 3,800 | 3,710 | 3,720 | -40 | -1.1% | 17,600 |
| 2023/10/13 | 3,800 | 3,805 | 3,750 | 3,760 | -85 | -2.2% | 16,800 |
| 2023/10/12 | 3,795 | 3,860 | 3,790 | 3,845 | +75 | +2% | 20,400 |
| 2023/10/11 | 3,785 | 3,790 | 3,755 | 3,770 | -30 | -0.8% | 19,300 |
| 2023/10/10 | 3,770 | 3,815 | 3,770 | 3,800 | +55 | +1.5% | 14,100 |
| 2023/10/06 | 3,770 | 3,795 | 3,730 | 3,745 | +20 | +0.5% | 16,300 |
| 2023/10/05 | 3,690 | 3,730 | 3,675 | 3,725 | +65 | +1.8% | 33,900 |
| 2023/10/04 | 3,715 | 3,770 | 3,640 | 3,660 | -90 | -2.4% | 62,400 |
| 2023/10/03 | 3,775 | 3,795 | 3,735 | 3,750 | -5 | -0.1% | 56,400 |
| 2023/10/02 | 3,720 | 3,810 | 3,720 | 3,755 | +40 | +1.1% | 50,500 |
| 2023/09/29 | 3,750 | 3,755 | 3,690 | 3,715 | -35 | -0.9% | 25,200 |
| 2023/09/28 | 3,760 | 3,795 | 3,715 | 3,750 | -100 | -2.6% | 28,200 |
| 2023/09/27 | 3,750 | 3,865 | 3,725 | 3,850 | +70 | +1.9% | 38,800 |
| 2023/09/26 | 3,825 | 3,825 | 3,765 | 3,780 | -45 | -1.2% | 28,800 |
| 2023/09/25 | 3,875 | 3,875 | 3,805 | 3,825 | -20 | -0.5% | 24,300 |
| 2023/09/22 | 3,805 | 3,875 | 3,800 | 3,845 | +5 | +0.1% | 42,400 |
| 2023/09/21 | 3,870 | 3,890 | 3,830 | 3,840 | -35 | -0.9% | 27,100 |
| 2023/09/20 | 3,980 | 4,025 | 3,855 | 3,875 | -90 | -2.3% | 42,200 |
| 2023/09/19 | 3,960 | 3,970 | 3,925 | 3,965 | -55 | -1.4% | 35,000 |
| 2023/09/15 | 3,955 | 4,025 | 3,955 | 4,020 | +60 | +1.5% | 32,000 |
| 2023/09/14 | 3,915 | 3,975 | 3,915 | 3,960 | +55 | +1.4% | 22,300 |
| 2023/09/13 | 4,030 | 4,030 | 3,895 | 3,905 | -115 | -2.9% | 26,400 |
| 2023/09/12 | 3,985 | 4,040 | 3,985 | 4,020 | +35 | +0.9% | 17,300 |
| 2023/09/11 | 3,940 | 3,990 | 3,935 | 3,985 | +70 | +1.8% | 26,000 |
| 2023/09/08 | 3,900 | 3,975 | 3,885 | 3,915 | +30 | +0.8% | 43,300 |
| 2023/09/07 | 3,910 | 3,935 | 3,885 | 3,885 | -40 | -1% | 21,700 |
| 2023/09/06 | 3,885 | 3,930 | 3,880 | 3,925 | +20 | +0.5% | 15,800 |
| 2023/09/05 | 3,925 | 3,930 | 3,850 | 3,905 | -20 | -0.5% | 23,400 |
| 2023/09/04 | 3,815 | 3,930 | 3,815 | 3,925 | +180 | +4.8% | 49,500 |
| 2023/09/01 | 3,690 | 3,745 | 3,690 | 3,745 | -10 | -0.3% | 27,000 |
| 2023/08/31 | 3,675 | 3,770 | 3,675 | 3,755 | +105 | +2.9% | 25,400 |
| 2023/08/30 | 3,660 | 3,670 | 3,635 | 3,650 | +15 | +0.4% | 13,000 |
| 2023/08/29 | 3,660 | 3,660 | 3,610 | 3,635 | -5 | -0.1% | 7,200 |
| 2023/08/28 | 3,590 | 3,650 | 3,570 | 3,640 | +85 | +2.4% | 17,300 |
| 2023/08/25 | 3,560 | 3,570 | 3,545 | 3,555 | -35 | -1% | 12,700 |
| 2023/08/24 | 3,635 | 3,635 | 3,580 | 3,590 | -10 | -0.3% | 7,800 |
| 2023/08/23 | 3,515 | 3,600 | 3,515 | 3,600 | +65 | +1.8% | 13,800 |
| 2023/08/22 | 3,525 | 3,545 | 3,525 | 3,535 | +5 | +0.1% | 8,500 |
| 2023/08/21 | 3,535 | 3,560 | 3,530 | 3,530 | +15 | +0.4% | 7,900 |
| 2023/08/18 | 3,545 | 3,545 | 3,505 | 3,515 | -45 | -1.3% | 7,700 |
| 2023/08/17 | 3,555 | 3,575 | 3,540 | 3,560 | -10 | -0.3% | 11,400 |
| 2023/08/16 | 3,595 | 3,610 | 3,570 | 3,570 | -60 | -1.7% | 9,500 |
351～
400
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
