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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,775 | 3,780 | 3,740 | 3,740 | -25 | -0.7% | 21,100 |
| 2025/07/04 | 3,775 | 3,780 | 3,755 | 3,765 | +25 | +0.7% | 11,300 |
| 2025/07/03 | 3,715 | 3,795 | 3,715 | 3,740 | +25 | +0.7% | 22,800 |
| 2025/07/02 | 3,725 | 3,755 | 3,705 | 3,715 | -10 | -0.3% | 18,300 |
| 2025/07/01 | 3,760 | 3,760 | 3,710 | 3,725 | -35 | -0.9% | 17,000 |
| 2025/06/30 | 3,835 | 3,840 | 3,760 | 3,760 | -70 | -1.8% | 22,100 |
| 2025/06/27 | 3,810 | 3,835 | 3,800 | 3,830 | +25 | +0.7% | 18,700 |
| 2025/06/26 | 3,740 | 3,805 | 3,740 | 3,805 | +55 | +1.5% | 15,200 |
| 2025/06/25 | 3,755 | 3,790 | 3,720 | 3,750 | -20 | -0.5% | 26,300 |
| 2025/06/24 | 3,785 | 3,810 | 3,745 | 3,770 | +20 | +0.5% | 20,900 |
| 2025/06/23 | 3,770 | 3,785 | 3,740 | 3,750 | -20 | -0.5% | 20,700 |
| 2025/06/20 | 3,690 | 3,775 | 3,690 | 3,770 | +60 | +1.6% | 110,400 |
| 2025/06/19 | 3,730 | 3,730 | 3,695 | 3,710 | -25 | -0.7% | 26,100 |
| 2025/06/18 | 3,700 | 3,735 | 3,700 | 3,735 | +50 | +1.4% | 25,200 |
| 2025/06/17 | 3,690 | 3,705 | 3,660 | 3,685 | -5 | -0.1% | 15,300 |
| 2025/06/16 | 3,725 | 3,725 | 3,655 | 3,690 | -5 | -0.1% | 20,000 |
| 2025/06/13 | 3,740 | 3,740 | 3,650 | 3,695 | -50 | -1.3% | 31,000 |
| 2025/06/12 | 3,770 | 3,795 | 3,705 | 3,745 | -15 | -0.4% | 28,400 |
| 2025/06/11 | 3,710 | 3,785 | 3,700 | 3,760 | +55 | +1.5% | 30,100 |
| 2025/06/10 | 3,655 | 3,785 | 3,655 | 3,705 | +50 | +1.4% | 39,900 |
| 2025/06/09 | 3,620 | 3,670 | 3,615 | 3,655 | +25 | +0.7% | 23,000 |
| 2025/06/06 | 3,680 | 3,735 | 3,620 | 3,630 | -50 | -1.4% | 34,600 |
| 2025/06/05 | 3,700 | 3,735 | 3,660 | 3,680 | -20 | -0.5% | 32,600 |
| 2025/06/04 | 3,720 | 3,735 | 3,695 | 3,700 | -10 | -0.3% | 22,700 |
| 2025/06/03 | 3,770 | 3,770 | 3,710 | 3,710 | -60 | -1.6% | 21,200 |
| 2025/06/02 | 3,760 | 3,815 | 3,735 | 3,770 | -5 | -0.1% | 23,600 |
| 2025/05/30 | 3,720 | 3,805 | 3,720 | 3,775 | +5 | +0.1% | 46,800 |
| 2025/05/29 | 3,745 | 3,810 | 3,745 | 3,770 | +30 | +0.8% | 19,500 |
| 2025/05/28 | 3,735 | 3,785 | 3,735 | 3,740 | +20 | +0.5% | 22,900 |
| 2025/05/27 | 3,700 | 3,735 | 3,695 | 3,720 | +25 | +0.7% | 14,400 |
| 2025/05/26 | 3,710 | 3,725 | 3,680 | 3,695 | -15 | -0.4% | 16,100 |
| 2025/05/23 | 3,695 | 3,720 | 3,680 | 3,710 | +30 | +0.8% | 21,000 |
| 2025/05/22 | 3,675 | 3,700 | 3,665 | 3,680 | -45 | -1.2% | 20,000 |
| 2025/05/21 | 3,755 | 3,765 | 3,710 | 3,725 | -35 | -0.9% | 20,100 |
| 2025/05/20 | 3,780 | 3,790 | 3,740 | 3,760 | -20 | -0.5% | 22,500 |
| 2025/05/19 | 3,840 | 3,840 | 3,740 | 3,780 | -60 | -1.6% | 44,800 |
| 2025/05/16 | 3,820 | 3,840 | 3,805 | 3,840 | +20 | +0.5% | 17,400 |
| 2025/05/15 | 3,815 | 3,845 | 3,795 | 3,820 | -20 | -0.5% | 19,400 |
| 2025/05/14 | 3,870 | 3,885 | 3,820 | 3,840 | -25 | -0.6% | 25,500 |
| 2025/05/13 | 3,910 | 3,935 | 3,850 | 3,865 | -45 | -1.2% | 28,500 |
| 2025/05/12 | 3,915 | 3,955 | 3,845 | 3,910 | +15 | +0.4% | 27,600 |
| 2025/05/09 | 3,910 | 3,960 | 3,860 | 3,895 | -75 | -1.9% | 37,400 |
| 2025/05/08 | 3,975 | 3,985 | 3,910 | 3,970 | ±0 | ±0% | 20,000 |
| 2025/05/07 | 3,940 | 4,005 | 3,935 | 3,970 | +30 | +0.8% | 19,700 |
| 2025/05/02 | 3,935 | 4,050 | 3,905 | 3,940 | +5 | +0.1% | 17,200 |
| 2025/05/01 | 3,960 | 3,970 | 3,925 | 3,935 | -25 | -0.6% | 15,000 |
| 2025/04/30 | 4,005 | 4,005 | 3,940 | 3,960 | -45 | -1.1% | 27,700 |
| 2025/04/28 | 4,030 | 4,035 | 3,965 | 4,005 | ±0 | ±0% | 18,700 |
| 2025/04/25 | 3,970 | 4,040 | 3,955 | 4,005 | +60 | +1.5% | 20,500 |
| 2025/04/24 | 3,950 | 3,985 | 3,930 | 3,945 | -5 | -0.1% | 18,700 |
1～
50
件表示中 / 6988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 | 374,000円 | +4.2% | +4.2% | 3.58% | 9.13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 |
| ミルボン | 235,700円 | +5.7% | +0.5% | 3.73% | 14.77倍 | 1.57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 |
| セ硝子 | 297,300円 | +0.5% | -34.2% | 5.72% | 13.40倍 | 0.63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 | 142,400円 | +10.7% | +91.7% | 2.81% | 22.88倍 | 0.92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 | 81,500円 | +7.5% | +1.6% | 3.07% | 13.29倍 | 0.83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
