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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 3,380 | 3,485 | 3,370 | 3,470 | +55 | +1.6% | 91,800 |
| 2023/06/15 | 3,400 | 3,435 | 3,345 | 3,415 | -35 | -1% | 36,300 |
| 2023/06/14 | 3,470 | 3,500 | 3,420 | 3,450 | +10 | +0.3% | 50,700 |
| 2023/06/13 | 3,430 | 3,465 | 3,375 | 3,440 | +70 | +2.1% | 66,100 |
| 2023/06/12 | 3,325 | 3,370 | 3,305 | 3,370 | +15 | +0.4% | 27,100 |
| 2023/06/09 | 3,300 | 3,370 | 3,300 | 3,355 | +105 | +3.2% | 49,500 |
| 2023/06/08 | 3,310 | 3,310 | 3,230 | 3,250 | -60 | -1.8% | 23,400 |
| 2023/06/07 | 3,305 | 3,350 | 3,285 | 3,310 | -20 | -0.6% | 41,400 |
| 2023/06/06 | 3,295 | 3,370 | 3,295 | 3,330 | -35 | -1% | 16,400 |
| 2023/06/05 | 3,385 | 3,395 | 3,350 | 3,365 | +20 | +0.6% | 19,700 |
| 2023/06/02 | 3,280 | 3,370 | 3,280 | 3,345 | +65 | +2% | 23,200 |
| 2023/06/01 | 3,325 | 3,355 | 3,280 | 3,280 | -80 | -2.4% | 27,600 |
| 2023/05/31 | 3,330 | 3,395 | 3,325 | 3,360 | -15 | -0.4% | 60,300 |
| 2023/05/30 | 3,460 | 3,465 | 3,365 | 3,375 | -90 | -2.6% | 26,400 |
| 2023/05/29 | 3,350 | 3,485 | 3,345 | 3,465 | +175 | +5.3% | 62,300 |
| 2023/05/26 | 3,315 | 3,330 | 3,260 | 3,290 | -25 | -0.8% | 27,800 |
| 2023/05/25 | 3,300 | 3,345 | 3,295 | 3,315 | +15 | +0.5% | 20,400 |
| 2023/05/24 | 3,295 | 3,345 | 3,295 | 3,300 | +10 | +0.3% | 15,300 |
| 2023/05/23 | 3,320 | 3,355 | 3,290 | 3,290 | -20 | -0.6% | 30,500 |
| 2023/05/22 | 3,280 | 3,320 | 3,280 | 3,310 | +30 | +0.9% | 14,600 |
| 2023/05/19 | 3,300 | 3,325 | 3,275 | 3,280 | -15 | -0.5% | 17,100 |
| 2023/05/18 | 3,295 | 3,300 | 3,270 | 3,295 | +30 | +0.9% | 18,800 |
| 2023/05/17 | 3,285 | 3,285 | 3,265 | 3,265 | ±0 | ±0% | 16,600 |
| 2023/05/16 | 3,265 | 3,275 | 3,235 | 3,265 | +20 | +0.6% | 18,900 |
| 2023/05/15 | 3,230 | 3,245 | 3,195 | 3,245 | +75 | +2.4% | 20,300 |
| 2023/05/12 | 3,200 | 3,225 | 3,155 | 3,170 | -30 | -0.9% | 29,300 |
| 2023/05/11 | 3,220 | 3,230 | 3,190 | 3,200 | -15 | -0.5% | 11,300 |
| 2023/05/10 | 3,225 | 3,240 | 3,205 | 3,215 | -5 | -0.2% | 16,200 |
| 2023/05/09 | 3,165 | 3,230 | 3,165 | 3,220 | +60 | +1.9% | 23,300 |
| 2023/05/08 | 3,135 | 3,165 | 3,125 | 3,160 | ±0 | ±0% | 15,800 |
| 2023/05/02 | 3,185 | 3,185 | 3,130 | 3,160 | -15 | -0.5% | 10,700 |
| 2023/05/01 | 3,165 | 3,180 | 3,150 | 3,175 | +30 | +1% | 13,700 |
| 2023/04/28 | 3,085 | 3,145 | 3,085 | 3,145 | +90 | +2.9% | 26,200 |
| 2023/04/27 | 3,035 | 3,060 | 3,035 | 3,055 | +10 | +0.3% | 19,900 |
| 2023/04/26 | 3,105 | 3,105 | 3,040 | 3,045 | -85 | -2.7% | 17,100 |
| 2023/04/25 | 3,165 | 3,190 | 3,130 | 3,130 | ±0 | ±0% | 28,100 |
| 2023/04/24 | 3,125 | 3,140 | 3,095 | 3,130 | +15 | +0.5% | 19,500 |
| 2023/04/21 | 3,070 | 3,125 | 3,070 | 3,115 | +15 | +0.5% | 19,600 |
| 2023/04/20 | 3,090 | 3,120 | 3,080 | 3,100 | ±0 | ±0% | 14,400 |
| 2023/04/19 | 3,110 | 3,120 | 3,075 | 3,100 | -35 | -1.1% | 22,900 |
| 2023/04/18 | 3,155 | 3,155 | 3,120 | 3,135 | +5 | +0.2% | 11,400 |
| 2023/04/17 | 3,150 | 3,150 | 3,110 | 3,130 | +10 | +0.3% | 11,900 |
| 2023/04/14 | 3,090 | 3,130 | 3,085 | 3,120 | +35 | +1.1% | 17,900 |
| 2023/04/13 | 3,080 | 3,095 | 3,070 | 3,085 | -20 | -0.6% | 12,500 |
| 2023/04/12 | 3,110 | 3,120 | 3,090 | 3,105 | +20 | +0.6% | 15,300 |
| 2023/04/11 | 3,095 | 3,110 | 3,075 | 3,085 | +15 | +0.5% | 16,800 |
| 2023/04/10 | 3,050 | 3,075 | 3,040 | 3,070 | +15 | +0.5% | 17,800 |
| 2023/04/07 | 3,085 | 3,085 | 3,050 | 3,055 | +5 | +0.2% | 23,800 |
| 2023/04/06 | 3,060 | 3,065 | 3,035 | 3,050 | -45 | -1.5% | 27,000 |
| 2023/04/05 | 3,150 | 3,150 | 3,080 | 3,095 | -100 | -3.1% | 17,100 |
551～
600
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
