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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 3,465 | 3,530 | 3,420 | 3,445 | -90 | -2.5% | 37,900 |
| 2022/06/16 | 3,510 | 3,570 | 3,510 | 3,535 | +35 | +1% | 13,500 |
| 2022/06/15 | 3,505 | 3,530 | 3,490 | 3,500 | -35 | -1% | 22,400 |
| 2022/06/14 | 3,525 | 3,560 | 3,520 | 3,535 | -50 | -1.4% | 15,300 |
| 2022/06/13 | 3,620 | 3,645 | 3,570 | 3,585 | -85 | -2.3% | 15,700 |
| 2022/06/10 | 3,710 | 3,745 | 3,670 | 3,670 | -100 | -2.7% | 29,000 |
| 2022/06/09 | 3,735 | 3,805 | 3,715 | 3,770 | +35 | +0.9% | 29,800 |
| 2022/06/08 | 3,730 | 3,780 | 3,715 | 3,735 | +15 | +0.4% | 17,000 |
| 2022/06/07 | 3,715 | 3,745 | 3,705 | 3,720 | +35 | +0.9% | 15,300 |
| 2022/06/06 | 3,680 | 3,705 | 3,655 | 3,685 | -20 | -0.5% | 18,600 |
| 2022/06/03 | 3,585 | 3,720 | 3,585 | 3,705 | +65 | +1.8% | 25,200 |
| 2022/06/02 | 3,680 | 3,690 | 3,630 | 3,640 | -50 | -1.4% | 17,100 |
| 2022/06/01 | 3,610 | 3,700 | 3,610 | 3,690 | +125 | +3.5% | 42,200 |
| 2022/05/31 | 3,575 | 3,660 | 3,530 | 3,565 | +40 | +1.1% | 58,500 |
| 2022/05/30 | 3,435 | 3,545 | 3,420 | 3,525 | +145 | +4.3% | 91,400 |
| 2022/05/27 | 3,395 | 3,440 | 3,340 | 3,380 | -10 | -0.3% | 27,600 |
| 2022/05/26 | 3,405 | 3,435 | 3,390 | 3,390 | -30 | -0.9% | 20,900 |
| 2022/05/25 | 3,415 | 3,435 | 3,400 | 3,420 | -5 | -0.1% | 23,400 |
| 2022/05/24 | 3,475 | 3,490 | 3,420 | 3,425 | -105 | -3% | 23,900 |
| 2022/05/23 | 3,430 | 3,535 | 3,430 | 3,530 | +80 | +2.3% | 23,800 |
| 2022/05/20 | 3,420 | 3,450 | 3,420 | 3,450 | +10 | +0.3% | 16,700 |
| 2022/05/19 | 3,410 | 3,460 | 3,405 | 3,440 | -35 | -1% | 19,600 |
| 2022/05/18 | 3,540 | 3,560 | 3,455 | 3,475 | -40 | -1.1% | 21,900 |
| 2022/05/17 | 3,470 | 3,535 | 3,470 | 3,515 | +10 | +0.3% | 17,900 |
| 2022/05/16 | 3,540 | 3,545 | 3,460 | 3,505 | -35 | -1% | 16,600 |
| 2022/05/13 | 3,415 | 3,540 | 3,415 | 3,540 | +115 | +3.4% | 23,800 |
| 2022/05/12 | 3,430 | 3,505 | 3,390 | 3,425 | -115 | -3.2% | 36,500 |
| 2022/05/11 | 3,505 | 3,565 | 3,500 | 3,540 | +15 | +0.4% | 24,900 |
| 2022/05/10 | 3,480 | 3,550 | 3,440 | 3,525 | -30 | -0.8% | 36,700 |
| 2022/05/09 | 3,605 | 3,625 | 3,530 | 3,555 | -25 | -0.7% | 31,600 |
| 2022/05/06 | 3,575 | 3,645 | 3,565 | 3,580 | +10 | +0.3% | 38,000 |
| 2022/05/02 | 3,590 | 3,600 | 3,530 | 3,570 | -20 | -0.6% | 29,600 |
| 2022/04/28 | 3,435 | 3,605 | 3,410 | 3,590 | +190 | +5.6% | 33,000 |
| 2022/04/27 | 3,435 | 3,460 | 3,385 | 3,400 | -110 | -3.1% | 91,000 |
| 2022/04/26 | 3,525 | 3,560 | 3,495 | 3,510 | -15 | -0.4% | 24,000 |
| 2022/04/25 | 3,500 | 3,535 | 3,485 | 3,525 | -25 | -0.7% | 21,900 |
| 2022/04/22 | 3,515 | 3,560 | 3,510 | 3,550 | -95 | -2.6% | 21,700 |
| 2022/04/21 | 3,545 | 3,650 | 3,545 | 3,645 | +120 | +3.4% | 34,400 |
| 2022/04/20 | 3,500 | 3,550 | 3,495 | 3,525 | +80 | +2.3% | 23,500 |
| 2022/04/19 | 3,390 | 3,455 | 3,390 | 3,445 | +35 | +1% | 19,500 |
| 2022/04/18 | 3,425 | 3,455 | 3,365 | 3,410 | -85 | -2.4% | 35,100 |
| 2022/04/15 | 3,535 | 3,540 | 3,460 | 3,495 | -65 | -1.8% | 30,400 |
| 2022/04/14 | 3,485 | 3,575 | 3,485 | 3,560 | +40 | +1.1% | 22,300 |
| 2022/04/13 | 3,430 | 3,540 | 3,425 | 3,520 | +50 | +1.4% | 46,200 |
| 2022/04/12 | 3,520 | 3,520 | 3,380 | 3,470 | -50 | -1.4% | 55,000 |
| 2022/04/11 | 3,420 | 3,535 | 3,415 | 3,520 | +120 | +3.5% | 69,000 |
| 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 |
751～
800
件表示中 / 6990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 | 379,000円 | +4.2% | +4.2% | 3.54% | 9.25倍 | 0.76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 |
| 天 馬 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| セ硝子 | 303,000円 | +0.5% | -34.2% | 5.61% | 13.65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 |
| マンダム | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 |
| 日農薬 | 83,700円 | +7.5% | +1.6% | 2.99% | 13.65倍 | 0.85倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
市場注目の銘柄
チャート関連のコラム
