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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 3,080 | 3,105 | 3,030 | 3,030 | -50 | -1.6% | 23,400 |
| 2022/12/29 | 3,125 | 3,125 | 3,055 | 3,080 | -50 | -1.6% | 24,900 |
| 2022/12/28 | 3,140 | 3,140 | 3,105 | 3,130 | -10 | -0.3% | 18,600 |
| 2022/12/27 | 3,115 | 3,140 | 3,115 | 3,140 | +25 | +0.8% | 6,400 |
| 2022/12/26 | 3,105 | 3,145 | 3,105 | 3,115 | +5 | +0.2% | 16,200 |
| 2022/12/23 | 3,095 | 3,125 | 3,080 | 3,110 | -5 | -0.2% | 22,400 |
| 2022/12/22 | 3,105 | 3,140 | 3,095 | 3,115 | +15 | +0.5% | 30,500 |
| 2022/12/21 | 3,125 | 3,160 | 3,085 | 3,100 | -20 | -0.6% | 31,100 |
| 2022/12/20 | 3,175 | 3,230 | 3,105 | 3,120 | -40 | -1.3% | 30,700 |
| 2022/12/19 | 3,170 | 3,200 | 3,150 | 3,160 | -30 | -0.9% | 27,400 |
| 2022/12/16 | 3,170 | 3,210 | 3,155 | 3,190 | +10 | +0.3% | 60,800 |
| 2022/12/15 | 3,205 | 3,210 | 3,175 | 3,180 | -30 | -0.9% | 19,700 |
| 2022/12/14 | 3,155 | 3,210 | 3,155 | 3,210 | +55 | +1.7% | 22,700 |
| 2022/12/13 | 3,200 | 3,210 | 3,155 | 3,155 | -10 | -0.3% | 29,600 |
| 2022/12/12 | 3,205 | 3,210 | 3,160 | 3,165 | -20 | -0.6% | 27,100 |
| 2022/12/09 | 3,185 | 3,235 | 3,175 | 3,185 | ±0 | ±0% | 26,300 |
| 2022/12/08 | 3,190 | 3,205 | 3,160 | 3,185 | -25 | -0.8% | 31,900 |
| 2022/12/07 | 3,170 | 3,210 | 3,170 | 3,210 | +25 | +0.8% | 25,100 |
| 2022/12/06 | 3,170 | 3,205 | 3,160 | 3,185 | ±0 | ±0% | 23,100 |
| 2022/12/05 | 3,200 | 3,235 | 3,170 | 3,185 | -10 | -0.3% | 21,300 |
| 2022/12/02 | 3,190 | 3,215 | 3,175 | 3,195 | -10 | -0.3% | 31,800 |
| 2022/12/01 | 3,235 | 3,245 | 3,205 | 3,205 | +10 | +0.3% | 24,800 |
| 2022/11/30 | 3,210 | 3,240 | 3,190 | 3,195 | -40 | -1.2% | 30,500 |
| 2022/11/29 | 3,270 | 3,270 | 3,225 | 3,235 | -70 | -2.1% | 28,700 |
| 2022/11/28 | 3,350 | 3,370 | 3,290 | 3,305 | -65 | -1.9% | 25,600 |
| 2022/11/25 | 3,375 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 25,500 |
| 2022/11/24 | 3,300 | 3,360 | 3,300 | 3,340 | +70 | +2.1% | 30,600 |
| 2022/11/22 | 3,225 | 3,275 | 3,225 | 3,270 | +50 | +1.6% | 25,600 |
| 2022/11/21 | 3,225 | 3,240 | 3,185 | 3,220 | -5 | -0.2% | 18,600 |
| 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 |
601～
650
件表示中 / 6973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 | 367,000円 | +4.2% | +4.2% | 3.65% | 8.99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 |
| 石原産 | 184,700円 | +1.2% | +11.5% | 5.41% | 7.68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 |
| 日農薬 | 87,600円 | +7.5% | +1.6% | 2.85% | 14.28倍 | 0.89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 |
| マンダム | 134,400円 | +10.7% | +91.7% | 2.98% | 21.59倍 | 0.87倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| Ａｉロボティク | 569,000円 | +97.1% | +97.2% | 0.00% | 19.95倍 | 20.08倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
