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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,310 | 3,340 | 3,310 | 3,325 | ±0 | ±0% | 26,500 |
| 2023/01/24 | 3,275 | 3,335 | 3,275 | 3,325 | +80 | +2.5% | 31,400 |
| 2023/01/23 | 3,260 | 3,265 | 3,240 | 3,245 | +25 | +0.8% | 25,300 |
| 2023/01/20 | 3,170 | 3,235 | 3,170 | 3,220 | +75 | +2.4% | 34,900 |
| 2023/01/19 | 3,130 | 3,180 | 3,130 | 3,145 | ±0 | ±0% | 20,700 |
| 2023/01/18 | 3,090 | 3,160 | 3,075 | 3,145 | +65 | +2.1% | 27,500 |
| 2023/01/17 | 3,020 | 3,085 | 3,020 | 3,080 | +60 | +2% | 31,300 |
| 2023/01/16 | 3,045 | 3,060 | 3,020 | 3,020 | -50 | -1.6% | 21,300 |
| 2023/01/13 | 3,060 | 3,105 | 3,050 | 3,070 | ±0 | ±0% | 23,500 |
| 2023/01/12 | 3,080 | 3,085 | 3,060 | 3,070 | -5 | -0.2% | 15,000 |
| 2023/01/11 | 3,035 | 3,105 | 3,035 | 3,075 | +45 | +1.5% | 43,300 |
| 2023/01/10 | 3,045 | 3,080 | 3,020 | 3,030 | -15 | -0.5% | 19,900 |
| 2023/01/06 | 3,040 | 3,050 | 3,000 | 3,045 | +5 | +0.2% | 24,900 |
| 2023/01/05 | 3,020 | 3,060 | 3,010 | 3,040 | ±0 | ±0% | 24,200 |
| 2023/01/04 | 3,055 | 3,075 | 3,040 | 3,040 | +10 | +0.3% | 41,900 |
| 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 |
451～
500
件表示中 / 6838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 | 412,500円 | +10.2% | +23.5% | 3.05% | 11.46倍 | 0.86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 |
| サカタインクス | 154,600円 | +7.3% | +2.0% | 3.56% | 8.16倍 | 0.68倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 松本油 | 1,788,000円 | -0.5% | -25.5% | 2.24% | 9.43倍 | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| ＫＨネオケム | 205,600円 | +5.1% | +22.4% | 4.38% | 9.06倍 | 1.16倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| メック | 340,500円 | +32.0% | +93.8% | 1.32% | 17.71倍 | 2.37倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
市場注目の銘柄
チャート関連のコラム
