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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 4,055 | 4,070 | 3,965 | 3,965 | -135 | -3.3% | 17,800 |
| 2022/01/18 | 4,150 | 4,175 | 4,100 | 4,100 | -50 | -1.2% | 10,000 |
| 2022/01/17 | 4,140 | 4,165 | 4,125 | 4,150 | +45 | +1.1% | 5,100 |
| 2022/01/14 | 4,100 | 4,120 | 4,050 | 4,105 | -15 | -0.4% | 18,900 |
| 2022/01/13 | 4,185 | 4,185 | 4,115 | 4,120 | -120 | -2.8% | 9,800 |
| 2022/01/12 | 4,145 | 4,240 | 4,145 | 4,240 | +155 | +3.8% | 12,900 |
| 2022/01/11 | 4,225 | 4,225 | 4,070 | 4,085 | -105 | -2.5% | 12,600 |
| 2022/01/07 | 4,120 | 4,275 | 4,120 | 4,190 | +105 | +2.6% | 35,100 |
| 2022/01/06 | 4,210 | 4,225 | 4,085 | 4,085 | -135 | -3.2% | 16,500 |
| 2022/01/05 | 4,195 | 4,250 | 4,175 | 4,220 | +65 | +1.6% | 20,800 |
| 2022/01/04 | 4,110 | 4,165 | 4,095 | 4,155 | +45 | +1.1% | 11,200 |
| 2021/12/30 | 4,055 | 4,120 | 4,055 | 4,110 | +20 | +0.5% | 12,000 |
| 2021/12/29 | 4,060 | 4,090 | 4,015 | 4,090 | +20 | +0.5% | 11,000 |
| 2021/12/28 | 4,000 | 4,085 | 3,995 | 4,070 | +95 | +2.4% | 17,300 |
| 2021/12/27 | 3,980 | 3,985 | 3,930 | 3,975 | +10 | +0.3% | 13,100 |
| 2021/12/24 | 3,995 | 3,995 | 3,940 | 3,965 | +5 | +0.1% | 9,600 |
| 2021/12/23 | 4,015 | 4,030 | 3,935 | 3,960 | -30 | -0.8% | 12,500 |
| 2021/12/22 | 3,890 | 4,020 | 3,860 | 3,990 | +155 | +4% | 39,500 |
| 2021/12/21 | 3,880 | 3,880 | 3,820 | 3,835 | +25 | +0.7% | 21,100 |
| 2021/12/20 | 3,875 | 3,875 | 3,810 | 3,810 | -65 | -1.7% | 21,700 |
| 2021/12/17 | 3,895 | 3,895 | 3,850 | 3,875 | -15 | -0.4% | 25,800 |
| 2021/12/16 | 3,895 | 3,905 | 3,865 | 3,890 | +45 | +1.2% | 21,500 |
| 2021/12/15 | 3,875 | 3,880 | 3,835 | 3,845 | +40 | +1.1% | 18,100 |
| 2021/12/14 | 3,785 | 3,815 | 3,770 | 3,805 | +30 | +0.8% | 12,000 |
| 2021/12/13 | 3,840 | 3,840 | 3,740 | 3,775 | +5 | +0.1% | 13,400 |
| 2021/12/10 | 3,800 | 3,800 | 3,755 | 3,770 | -20 | -0.5% | 20,100 |
| 2021/12/09 | 3,830 | 3,865 | 3,775 | 3,790 | -45 | -1.2% | 19,900 |
| 2021/12/08 | 3,895 | 3,905 | 3,805 | 3,835 | -10 | -0.3% | 28,200 |
| 2021/12/07 | 3,760 | 3,865 | 3,735 | 3,845 | +140 | +3.8% | 31,900 |
| 2021/12/06 | 3,715 | 3,765 | 3,670 | 3,705 | -10 | -0.3% | 24,200 |
| 2021/12/03 | 3,645 | 3,720 | 3,595 | 3,715 | +140 | +3.9% | 34,700 |
| 2021/12/02 | 3,650 | 3,670 | 3,560 | 3,575 | -90 | -2.5% | 35,500 |
| 2021/12/01 | 3,590 | 3,680 | 3,570 | 3,665 | +85 | +2.4% | 41,500 |
| 2021/11/30 | 3,670 | 3,715 | 3,565 | 3,580 | -90 | -2.5% | 94,700 |
| 2021/11/29 | 3,705 | 3,730 | 3,660 | 3,670 | -85 | -2.3% | 39,400 |
| 2021/11/26 | 3,805 | 3,805 | 3,720 | 3,755 | -50 | -1.3% | 27,300 |
| 2021/11/25 | 3,865 | 3,875 | 3,805 | 3,805 | -60 | -1.6% | 20,900 |
| 2021/11/24 | 3,970 | 3,970 | 3,860 | 3,865 | -100 | -2.5% | 18,000 |
| 2021/11/22 | 3,990 | 3,995 | 3,920 | 3,965 | -50 | -1.2% | 22,600 |
| 2021/11/19 | 4,040 | 4,055 | 3,985 | 4,015 | -25 | -0.6% | 33,700 |
| 2021/11/18 | 4,055 | 4,085 | 4,025 | 4,040 | -50 | -1.2% | 34,700 |
| 2021/11/17 | 4,230 | 4,230 | 4,090 | 4,090 | -150 | -3.5% | 52,000 |
| 2021/11/16 | 4,275 | 4,310 | 4,240 | 4,240 | -25 | -0.6% | 14,200 |
| 2021/11/15 | 4,275 | 4,320 | 4,265 | 4,265 | -15 | -0.4% | 14,400 |
| 2021/11/12 | 4,255 | 4,355 | 4,240 | 4,280 | -30 | -0.7% | 33,100 |
| 2021/11/11 | 4,460 | 4,460 | 4,215 | 4,310 | -430 | -9.1% | 90,400 |
| 2021/11/10 | 4,775 | 4,800 | 4,730 | 4,740 | +35 | +0.7% | 11,800 |
| 2021/11/09 | 4,730 | 4,765 | 4,690 | 4,705 | -25 | -0.5% | 9,200 |
| 2021/11/08 | 4,800 | 4,840 | 4,700 | 4,730 | -100 | -2.1% | 13,800 |
| 2021/11/05 | 4,700 | 4,835 | 4,700 | 4,830 | +160 | +3.4% | 22,600 |
851～
900
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
