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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,400 | 3,400 | 3,360 | 3,375 | -30 | -0.9% | 34,600 |
| 2022/09/02 | 3,495 | 3,495 | 3,395 | 3,405 | -75 | -2.2% | 33,200 |
| 2022/09/01 | 3,490 | 3,515 | 3,475 | 3,480 | -55 | -1.6% | 43,300 |
| 2022/08/31 | 3,485 | 3,555 | 3,485 | 3,535 | +5 | +0.1% | 36,700 |
| 2022/08/30 | 3,520 | 3,540 | 3,460 | 3,530 | +20 | +0.6% | 33,400 |
| 2022/08/29 | 3,520 | 3,540 | 3,505 | 3,510 | -75 | -2.1% | 45,000 |
| 2022/08/26 | 3,575 | 3,605 | 3,560 | 3,585 | +15 | +0.4% | 17,100 |
| 2022/08/25 | 3,565 | 3,580 | 3,550 | 3,570 | +5 | +0.1% | 23,800 |
| 2022/08/24 | 3,680 | 3,680 | 3,560 | 3,565 | -60 | -1.7% | 12,100 |
| 2022/08/23 | 3,595 | 3,650 | 3,560 | 3,625 | +45 | +1.3% | 22,400 |
| 2022/08/22 | 3,590 | 3,620 | 3,560 | 3,580 | -30 | -0.8% | 11,300 |
| 2022/08/19 | 3,575 | 3,615 | 3,570 | 3,610 | +45 | +1.3% | 15,500 |
| 2022/08/18 | 3,600 | 3,600 | 3,545 | 3,565 | -95 | -2.6% | 25,100 |
| 2022/08/17 | 3,660 | 3,690 | 3,650 | 3,660 | +40 | +1.1% | 19,400 |
| 2022/08/16 | 3,610 | 3,640 | 3,575 | 3,620 | +25 | +0.7% | 17,800 |
| 2022/08/15 | 3,625 | 3,640 | 3,575 | 3,595 | -35 | -1% | 15,300 |
| 2022/08/12 | 3,590 | 3,670 | 3,590 | 3,630 | +70 | +2% | 28,400 |
| 2022/08/10 | 3,575 | 3,580 | 3,535 | 3,560 | ±0 | ±0% | 19,900 |
| 2022/08/09 | 3,600 | 3,600 | 3,555 | 3,560 | -5 | -0.1% | 14,400 |
| 2022/08/08 | 3,550 | 3,585 | 3,515 | 3,565 | +5 | +0.1% | 23,000 |
| 2022/08/05 | 3,455 | 3,570 | 3,450 | 3,560 | +105 | +3% | 39,500 |
| 2022/08/04 | 3,485 | 3,555 | 3,435 | 3,455 | -25 | -0.7% | 25,400 |
| 2022/08/03 | 3,500 | 3,520 | 3,470 | 3,480 | -20 | -0.6% | 13,300 |
| 2022/08/02 | 3,600 | 3,600 | 3,500 | 3,500 | -100 | -2.8% | 17,900 |
| 2022/08/01 | 3,585 | 3,615 | 3,570 | 3,600 | +60 | +1.7% | 21,000 |
| 2022/07/29 | 3,600 | 3,620 | 3,530 | 3,540 | -60 | -1.7% | 15,300 |
| 2022/07/28 | 3,630 | 3,640 | 3,575 | 3,600 | -40 | -1.1% | 26,300 |
| 2022/07/27 | 3,610 | 3,665 | 3,605 | 3,640 | +30 | +0.8% | 17,800 |
| 2022/07/26 | 3,625 | 3,650 | 3,605 | 3,610 | -15 | -0.4% | 13,500 |
| 2022/07/25 | 3,675 | 3,675 | 3,610 | 3,625 | -50 | -1.4% | 13,100 |
| 2022/07/22 | 3,630 | 3,710 | 3,630 | 3,675 | +40 | +1.1% | 17,400 |
| 2022/07/21 | 3,665 | 3,665 | 3,620 | 3,635 | -30 | -0.8% | 12,100 |
| 2022/07/20 | 3,580 | 3,670 | 3,580 | 3,665 | +155 | +4.4% | 23,900 |
| 2022/07/19 | 3,480 | 3,530 | 3,475 | 3,510 | +45 | +1.3% | 13,600 |
| 2022/07/15 | 3,440 | 3,500 | 3,415 | 3,465 | +25 | +0.7% | 14,300 |
| 2022/07/14 | 3,410 | 3,450 | 3,400 | 3,440 | +20 | +0.6% | 16,000 |
| 2022/07/13 | 3,430 | 3,440 | 3,400 | 3,420 | +5 | +0.1% | 20,300 |
| 2022/07/12 | 3,530 | 3,530 | 3,415 | 3,415 | -135 | -3.8% | 26,700 |
| 2022/07/11 | 3,510 | 3,595 | 3,510 | 3,550 | +55 | +1.6% | 27,600 |
| 2022/07/08 | 3,505 | 3,545 | 3,470 | 3,495 | ±0 | ±0% | 46,400 |
| 2022/07/07 | 3,495 | 3,505 | 3,440 | 3,495 | +60 | +1.7% | 25,000 |
| 2022/07/06 | 3,465 | 3,470 | 3,425 | 3,435 | -55 | -1.6% | 20,600 |
| 2022/07/05 | 3,530 | 3,545 | 3,490 | 3,490 | -10 | -0.3% | 18,700 |
| 2022/07/04 | 3,500 | 3,520 | 3,470 | 3,500 | +55 | +1.6% | 11,800 |
| 2022/07/01 | 3,475 | 3,540 | 3,425 | 3,445 | -30 | -0.9% | 28,100 |
| 2022/06/30 | 3,475 | 3,480 | 3,430 | 3,475 | -5 | -0.1% | 25,500 |
| 2022/06/29 | 3,495 | 3,600 | 3,450 | 3,480 | -85 | -2.4% | 70,700 |
| 2022/06/28 | 3,515 | 3,565 | 3,505 | 3,565 | +50 | +1.4% | 21,800 |
| 2022/06/27 | 3,545 | 3,550 | 3,460 | 3,515 | +20 | +0.6% | 26,000 |
| 2022/06/24 | 3,440 | 3,520 | 3,440 | 3,495 | +70 | +2% | 23,100 |
651～
700
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
