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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 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 |
701～
750
件表示中 / 6927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 | 364,500円 | +10.2% | +23.5% | 3.46% | 10.10倍 | 0.75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 | 284,700円 | -9.6% | -27.5% | 5.97% | 10.86倍 | 0.61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 |
| トリケミカル | 217,800円 | +37.5% | +4.8% | 1.61% | 14.16倍 | 2.24倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
| 旭有機材 | 332,500円 | -3.9% | -33.4% | 3.31% | 8.56倍 | 0.82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 |
| 住精化 | 466,000円 | +4.2% | +17.1% | 4.29% | 7.19倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
