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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,220 | 3,265 | 3,210 | 3,225 | +10 | +0.3% | 20,700 |
| 2022/11/17 | 3,175 | 3,235 | 3,175 | 3,215 | +15 | +0.5% | 16,600 |
| 2022/11/16 | 3,155 | 3,205 | 3,155 | 3,200 | +10 | +0.3% | 22,600 |
| 2022/11/15 | 3,145 | 3,205 | 3,130 | 3,190 | +40 | +1.3% | 19,400 |
| 2022/11/14 | 3,150 | 3,190 | 3,150 | 3,150 | -25 | -0.8% | 19,300 |
| 2022/11/11 | 3,170 | 3,185 | 3,155 | 3,175 | +75 | +2.4% | 26,800 |
| 2022/11/10 | 3,195 | 3,200 | 3,100 | 3,100 | -120 | -3.7% | 28,300 |
| 2022/11/09 | 3,185 | 3,275 | 3,170 | 3,220 | +35 | +1.1% | 46,100 |
| 2022/11/08 | 3,100 | 3,205 | 3,090 | 3,185 | +105 | +3.4% | 60,300 |
| 2022/11/07 | 3,020 | 3,095 | 3,020 | 3,080 | +60 | +2% | 29,300 |
| 2022/11/04 | 3,055 | 3,055 | 2,992 | 3,020 | -60 | -1.9% | 41,700 |
| 2022/11/02 | 3,095 | 3,110 | 3,065 | 3,080 | -25 | -0.8% | 36,000 |
| 2022/11/01 | 3,120 | 3,145 | 3,095 | 3,105 | -5 | -0.2% | 17,300 |
| 2022/10/31 | 3,130 | 3,155 | 3,100 | 3,110 | +50 | +1.6% | 35,400 |
| 2022/10/28 | 3,050 | 3,085 | 3,030 | 3,060 | -30 | -1% | 176,100 |
| 2022/10/27 | 3,080 | 3,120 | 3,080 | 3,090 | -5 | -0.2% | 31,800 |
| 2022/10/26 | 3,100 | 3,130 | 3,095 | 3,095 | +20 | +0.7% | 23,900 |
| 2022/10/25 | 3,030 | 3,090 | 3,030 | 3,075 | +25 | +0.8% | 32,300 |
| 2022/10/24 | 3,060 | 3,100 | 3,035 | 3,050 | +45 | +1.5% | 38,800 |
| 2022/10/21 | 3,100 | 3,100 | 3,005 | 3,005 | -95 | -3.1% | 47,100 |
| 2022/10/20 | 3,105 | 3,130 | 3,070 | 3,100 | -40 | -1.3% | 39,800 |
| 2022/10/19 | 3,050 | 3,150 | 3,050 | 3,140 | +60 | +1.9% | 30,400 |
| 2022/10/18 | 3,060 | 3,090 | 3,045 | 3,080 | +60 | +2% | 43,400 |
| 2022/10/17 | 3,010 | 3,055 | 3,005 | 3,020 | -55 | -1.8% | 43,000 |
| 2022/10/14 | 3,130 | 3,155 | 3,075 | 3,075 | -45 | -1.4% | 89,700 |
| 2022/10/13 | 3,125 | 3,130 | 3,090 | 3,120 | -30 | -1% | 44,100 |
| 2022/10/12 | 3,190 | 3,195 | 3,130 | 3,150 | -50 | -1.6% | 46,200 |
| 2022/10/11 | 3,235 | 3,270 | 3,200 | 3,200 | -90 | -2.7% | 48,300 |
| 2022/10/07 | 3,330 | 3,335 | 3,290 | 3,290 | -85 | -2.5% | 33,000 |
| 2022/10/06 | 3,335 | 3,395 | 3,320 | 3,375 | +40 | +1.2% | 44,600 |
| 2022/10/05 | 3,355 | 3,370 | 3,315 | 3,335 | +30 | +0.9% | 43,000 |
| 2022/10/04 | 3,245 | 3,320 | 3,235 | 3,305 | +130 | +4.1% | 50,400 |
| 2022/10/03 | 3,155 | 3,205 | 3,150 | 3,175 | -40 | -1.2% | 39,900 |
| 2022/09/30 | 3,270 | 3,275 | 3,200 | 3,215 | -70 | -2.1% | 31,400 |
| 2022/09/29 | 3,240 | 3,300 | 3,215 | 3,285 | +75 | +2.3% | 53,200 |
| 2022/09/28 | 3,175 | 3,230 | 3,160 | 3,210 | -10 | -0.3% | 53,300 |
| 2022/09/27 | 3,255 | 3,290 | 3,200 | 3,220 | ±0 | ±0% | 41,900 |
| 2022/09/26 | 3,295 | 3,340 | 3,205 | 3,220 | -140 | -4.2% | 80,900 |
| 2022/09/22 | 3,370 | 3,370 | 3,325 | 3,360 | -60 | -1.8% | 53,800 |
| 2022/09/21 | 3,390 | 3,435 | 3,390 | 3,420 | +30 | +0.9% | 44,700 |
| 2022/09/20 | 3,395 | 3,415 | 3,375 | 3,390 | +10 | +0.3% | 22,100 |
| 2022/09/16 | 3,410 | 3,415 | 3,360 | 3,380 | -50 | -1.5% | 43,900 |
| 2022/09/15 | 3,490 | 3,505 | 3,410 | 3,430 | -75 | -2.1% | 30,700 |
| 2022/09/14 | 3,485 | 3,530 | 3,470 | 3,505 | -85 | -2.4% | 43,100 |
| 2022/09/13 | 3,570 | 3,600 | 3,570 | 3,590 | +5 | +0.1% | 22,700 |
| 2022/09/12 | 3,595 | 3,655 | 3,560 | 3,585 | +20 | +0.6% | 56,000 |
| 2022/09/09 | 3,560 | 3,585 | 3,530 | 3,565 | +45 | +1.3% | 59,200 |
| 2022/09/08 | 3,450 | 3,525 | 3,430 | 3,520 | +115 | +3.4% | 43,700 |
| 2022/09/07 | 3,350 | 3,410 | 3,340 | 3,405 | +50 | +1.5% | 40,900 |
| 2022/09/06 | 3,390 | 3,390 | 3,335 | 3,355 | -20 | -0.6% | 44,000 |
601～
650
件表示中 / 6944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 | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81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 |
| セ硝子 | 298,200円 | -9.6% | -27.5% | 5.70% | 11.37倍 | 0.64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 |
| コニシ | 109,000円 | +4.5% | +0.1% | 3.49% | 8.93倍 | 0.84倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 旭有機材 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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 |
| 石原産 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
