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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,490 | 3,490 | 3,340 | 3,400 | -225 | -6.2% | 128,400 |
| 2022/04/07 | 3,700 | 3,700 | 3,590 | 3,625 | -120 | -3.2% | 30,700 |
| 2022/04/06 | 3,835 | 3,835 | 3,730 | 3,745 | -90 | -2.3% | 23,100 |
| 2022/04/05 | 3,890 | 3,900 | 3,805 | 3,835 | +15 | +0.4% | 32,000 |
| 2022/04/04 | 3,800 | 3,860 | 3,755 | 3,820 | +130 | +3.5% | 20,000 |
| 2022/04/01 | 3,695 | 3,700 | 3,650 | 3,690 | -50 | -1.3% | 23,300 |
| 2022/03/31 | 3,770 | 3,840 | 3,740 | 3,740 | -85 | -2.2% | 25,300 |
| 2022/03/30 | 3,895 | 3,895 | 3,745 | 3,825 | -45 | -1.2% | 34,300 |
| 2022/03/29 | 3,840 | 3,885 | 3,810 | 3,870 | +40 | +1% | 59,600 |
| 2022/03/28 | 3,880 | 3,880 | 3,805 | 3,830 | -45 | -1.2% | 27,300 |
| 2022/03/25 | 3,975 | 3,975 | 3,865 | 3,875 | -90 | -2.3% | 37,900 |
| 2022/03/24 | 3,935 | 3,990 | 3,875 | 3,965 | +10 | +0.3% | 39,900 |
| 2022/03/23 | 3,930 | 3,975 | 3,840 | 3,955 | +95 | +2.5% | 34,500 |
| 2022/03/22 | 3,920 | 3,925 | 3,805 | 3,860 | -75 | -1.9% | 45,800 |
| 2022/03/18 | 3,950 | 4,030 | 3,925 | 3,935 | -5 | -0.1% | 84,600 |
| 2022/03/17 | 3,895 | 3,965 | 3,840 | 3,940 | +115 | +3% | 39,800 |
| 2022/03/16 | 3,785 | 3,845 | 3,755 | 3,825 | +20 | +0.5% | 32,900 |
| 2022/03/15 | 3,720 | 3,810 | 3,705 | 3,805 | +105 | +2.8% | 37,500 |
| 2022/03/14 | 3,725 | 3,735 | 3,680 | 3,700 | -15 | -0.4% | 17,200 |
| 2022/03/11 | 3,690 | 3,765 | 3,690 | 3,715 | -80 | -2.1% | 24,000 |
| 2022/03/10 | 3,695 | 3,795 | 3,665 | 3,795 | +210 | +5.9% | 30,400 |
| 2022/03/09 | 3,635 | 3,685 | 3,555 | 3,585 | -5 | -0.1% | 32,200 |
| 2022/03/08 | 3,660 | 3,685 | 3,570 | 3,590 | -65 | -1.8% | 28,200 |
| 2022/03/07 | 3,730 | 3,730 | 3,605 | 3,655 | -90 | -2.4% | 25,500 |
| 2022/03/04 | 3,855 | 3,900 | 3,745 | 3,745 | -155 | -4% | 16,300 |
| 2022/03/03 | 3,960 | 3,980 | 3,875 | 3,900 | +30 | +0.8% | 18,300 |
| 2022/03/02 | 4,090 | 4,090 | 3,870 | 3,870 | -195 | -4.8% | 22,200 |
| 2022/03/01 | 4,055 | 4,150 | 3,960 | 4,065 | +80 | +2% | 28,800 |
| 2022/02/28 | 4,070 | 4,070 | 3,960 | 3,985 | -25 | -0.6% | 32,800 |
| 2022/02/25 | 3,945 | 4,020 | 3,915 | 4,010 | +90 | +2.3% | 14,900 |
| 2022/02/24 | 3,925 | 3,955 | 3,860 | 3,920 | -5 | -0.1% | 27,100 |
| 2022/02/22 | 3,935 | 3,980 | 3,905 | 3,925 | -80 | -2% | 28,500 |
| 2022/02/21 | 4,050 | 4,050 | 3,935 | 4,005 | -25 | -0.6% | 24,500 |
| 2022/02/18 | 4,100 | 4,100 | 3,995 | 4,030 | -105 | -2.5% | 17,300 |
| 2022/02/17 | 4,180 | 4,195 | 4,130 | 4,135 | -10 | -0.2% | 13,800 |
| 2022/02/16 | 4,165 | 4,170 | 4,110 | 4,145 | +45 | +1.1% | 10,900 |
| 2022/02/15 | 4,135 | 4,215 | 4,065 | 4,100 | +10 | +0.2% | 23,600 |
| 2022/02/14 | 4,230 | 4,230 | 4,060 | 4,090 | -230 | -5.3% | 27,200 |
| 2022/02/10 | 4,170 | 4,350 | 4,170 | 4,320 | +155 | +3.7% | 35,000 |
| 2022/02/09 | 4,215 | 4,215 | 4,105 | 4,165 | +15 | +0.4% | 16,900 |
| 2022/02/08 | 4,190 | 4,190 | 4,130 | 4,150 | -15 | -0.4% | 9,200 |
| 2022/02/07 | 4,075 | 4,175 | 4,075 | 4,165 | +20 | +0.5% | 12,800 |
| 2022/02/04 | 4,130 | 4,165 | 4,105 | 4,145 | +15 | +0.4% | 12,400 |
| 2022/02/03 | 4,210 | 4,225 | 4,100 | 4,130 | -85 | -2% | 13,500 |
| 2022/02/02 | 4,060 | 4,215 | 4,060 | 4,215 | +155 | +3.8% | 16,900 |
| 2022/02/01 | 4,090 | 4,130 | 4,055 | 4,060 | -10 | -0.2% | 11,200 |
| 2022/01/31 | 4,030 | 4,075 | 4,005 | 4,070 | +35 | +0.9% | 10,000 |
| 2022/01/28 | 3,880 | 4,045 | 3,880 | 4,035 | +225 | +5.9% | 32,200 |
| 2022/01/27 | 4,010 | 4,010 | 3,795 | 3,810 | -210 | -5.2% | 27,200 |
| 2022/01/26 | 4,025 | 4,040 | 3,985 | 4,020 | +10 | +0.2% | 11,100 |
751～
800
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
