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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,515 | 1,540 | 1,498 | 1,520 | +25 | +1.7% | 40,800 |
| 2006/11/30 | 1,500 | 1,519 | 1,490 | 1,495 | +9 | +0.6% | 13,700 |
| 2006/11/29 | 1,470 | 1,500 | 1,450 | 1,486 | +36 | +2.5% | 25,700 |
| 2006/11/28 | 1,468 | 1,468 | 1,428 | 1,450 | +2 | +0.1% | 14,000 |
| 2006/11/27 | 1,383 | 1,448 | 1,380 | 1,448 | +64 | +4.6% | 12,900 |
| 2006/11/24 | 1,421 | 1,421 | 1,330 | 1,384 | +3 | +0.2% | 14,000 |
| 2006/11/22 | 1,341 | 1,390 | 1,340 | 1,381 | +40 | +3% | 12,100 |
| 2006/11/21 | 1,355 | 1,355 | 1,308 | 1,341 | +43 | +3.3% | 29,000 |
| 2006/11/20 | 1,390 | 1,403 | 1,277 | 1,298 | -64 | -4.7% | 51,800 |
| 2006/11/17 | 1,402 | 1,402 | 1,351 | 1,362 | -60 | -4.2% | 40,900 |
| 2006/11/16 | 1,471 | 1,480 | 1,420 | 1,422 | -47 | -3.2% | 33,300 |
| 2006/11/15 | 1,490 | 1,504 | 1,465 | 1,469 | -21 | -1.4% | 13,900 |
| 2006/11/14 | 1,473 | 1,508 | 1,473 | 1,490 | +22 | +1.5% | 30,800 |
| 2006/11/13 | 1,446 | 1,479 | 1,446 | 1,468 | +42 | +2.9% | 62,500 |
| 2006/11/10 | 1,420 | 1,447 | 1,420 | 1,426 | +10 | +0.7% | 25,700 |
| 2006/11/09 | 1,449 | 1,455 | 1,414 | 1,416 | -45 | -3.1% | 18,500 |
| 2006/11/08 | 1,479 | 1,493 | 1,442 | 1,461 | -19 | -1.3% | 23,300 |
| 2006/11/07 | 1,498 | 1,499 | 1,476 | 1,480 | -10 | -0.7% | 8,700 |
| 2006/11/06 | 1,490 | 1,497 | 1,452 | 1,490 | -4 | -0.3% | 27,100 |
| 2006/11/02 | 1,510 | 1,514 | 1,487 | 1,494 | -6 | -0.4% | 13,500 |
| 2006/11/01 | 1,496 | 1,510 | 1,490 | 1,500 | +5 | +0.3% | 28,100 |
| 2006/10/31 | 1,523 | 1,539 | 1,490 | 1,495 | -26 | -1.7% | 26,600 |
| 2006/10/30 | 1,568 | 1,568 | 1,520 | 1,521 | -46 | -2.9% | 26,300 |
| 2006/10/27 | 1,601 | 1,605 | 1,565 | 1,567 | -42 | -2.6% | 34,300 |
| 2006/10/26 | 1,640 | 1,640 | 1,600 | 1,609 | -39 | -2.4% | 17,700 |
| 2006/10/25 | 1,675 | 1,679 | 1,647 | 1,648 | -23 | -1.4% | 17,000 |
| 2006/10/24 | 1,681 | 1,700 | 1,660 | 1,671 | -11 | -0.7% | 45,500 |
| 2006/10/23 | 1,615 | 1,688 | 1,579 | 1,682 | +84 | +5.3% | 56,900 |
| 2006/10/20 | 1,614 | 1,622 | 1,590 | 1,598 | -2 | -0.1% | 28,500 |
| 2006/10/19 | 1,590 | 1,604 | 1,576 | 1,600 | +25 | +1.6% | 28,200 |
| 2006/10/18 | 1,565 | 1,575 | 1,554 | 1,575 | +11 | +0.7% | 32,500 |
| 2006/10/17 | 1,570 | 1,575 | 1,563 | 1,564 | -4 | -0.3% | 19,000 |
| 2006/10/16 | 1,559 | 1,579 | 1,542 | 1,568 | +39 | +2.6% | 46,400 |
| 2006/10/13 | 1,527 | 1,541 | 1,522 | 1,529 | +3 | +0.2% | 21,300 |
| 2006/10/12 | 1,500 | 1,549 | 1,500 | 1,526 | +3 | +0.2% | 13,400 |
| 2006/10/11 | 1,561 | 1,570 | 1,520 | 1,523 | -38 | -2.4% | 21,000 |
| 2006/10/10 | 1,558 | 1,585 | 1,546 | 1,561 | -7 | -0.4% | 33,000 |
| 2006/10/06 | 1,544 | 1,568 | 1,541 | 1,568 | +24 | +1.6% | 37,000 |
| 2006/10/05 | 1,540 | 1,555 | 1,519 | 1,544 | +4 | +0.3% | 34,500 |
| 2006/10/04 | 1,600 | 1,600 | 1,511 | 1,540 | -40 | -2.5% | 36,400 |
| 2006/10/03 | 1,580 | 1,588 | 1,567 | 1,580 | -8 | -0.5% | 13,800 |
| 2006/10/02 | 1,542 | 1,588 | 1,540 | 1,588 | +46 | +3% | 20,100 |
| 2006/09/29 | 1,550 | 1,557 | 1,530 | 1,542 | -9 | -0.6% | 23,600 |
| 2006/09/28 | 1,580 | 1,580 | 1,540 | 1,551 | -3 | -0.2% | 19,500 |
| 2006/09/27 | 1,526 | 1,580 | 1,525 | 1,554 | +22 | +1.4% | 33,800 |
| 2006/09/26 | 1,586 | 1,586 | 1,530 | 1,532 | -54 | -3.4% | 19,100 |
| 2006/09/25 | 1,588 | 1,588 | 1,562 | 1,586 | +27 | +1.7% | 22,100 |
| 2006/09/22 | 1,595 | 1,602 | 1,552 | 1,559 | -39 | -2.4% | 62,000 |
| 2006/09/21 | 1,610 | 1,616 | 1,594 | 1,598 | -17 | -1.1% | 26,600 |
| 2006/09/20 | 1,647 | 1,647 | 1,601 | 1,615 | -12 | -0.7% | 27,200 |
4501～
4550
件表示中 / 6939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 | 401,500円 | +10.2% | +23.5% | 3.14% | 11.12倍 | 0.82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 |
| 四国化ＨＤ | 190,200円 | +0.7% | -9.1% | 2.63% | 13.07倍 | 1.02倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 松本油 | 1,736,000円 | -0.5% | -25.5% | 2.30% | 9.16倍 | 0.67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 |
| セ硝子 | 292,400円 | -9.6% | -27.5% | 5.81% | 11.14倍 | 0.62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 |
| 旭有機材 | 373,000円 | -3.9% | -33.4% | 2.95% | 9.60倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
