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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/01/25 | 4,105 | 4,105 | 3,980 | 4,010 | -95 | -2.3% | 13,800 |
| 2022/01/24 | 4,030 | 4,115 | 4,015 | 4,105 | +75 | +1.9% | 12,200 |
| 2022/01/21 | 4,010 | 4,035 | 3,930 | 4,030 | +10 | +0.2% | 11,000 |
| 2022/01/20 | 3,950 | 4,060 | 3,950 | 4,020 | +55 | +1.4% | 11,900 |
| 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 |
851～
900
件表示中 / 7035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 | 417,000円 | +4.2% | +4.2% | 3.21% | 10.11倍 | 0.83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 |
| ミルボン | 251,100円 | +1.9% | -25.7% | 3.50% | 27.05倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 日農薬 | 100,400円 | +9.0% | +3.0% | 2.49% | 15.71倍 | 1.02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 |
| 大日精 | 403,000円 | +2.0% | +5.6% | 4.32% | 11.28倍 | 0.54倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 383,500円 | +3.1% | +16.7% | 3.91% | 14.08倍 | 1.34倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
