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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 4,150 | 4,225 | 4,090 | 4,175 | +185 | +4.6% | 51,900 |
| 2025/02/06 | 3,920 | 4,015 | 3,920 | 3,990 | +70 | +1.8% | 16,200 |
| 2025/02/05 | 3,905 | 3,960 | 3,905 | 3,920 | +5 | +0.1% | 17,300 |
| 2025/02/04 | 3,950 | 4,000 | 3,900 | 3,915 | +20 | +0.5% | 14,000 |
| 2025/02/03 | 3,985 | 4,015 | 3,895 | 3,895 | -95 | -2.4% | 25,200 |
| 2025/01/31 | 3,970 | 4,015 | 3,950 | 3,990 | +20 | +0.5% | 15,800 |
| 2025/01/30 | 3,975 | 3,995 | 3,940 | 3,970 | -15 | -0.4% | 16,400 |
| 2025/01/29 | 4,055 | 4,055 | 3,985 | 3,985 | -60 | -1.5% | 17,800 |
| 2025/01/28 | 3,905 | 4,045 | 3,905 | 4,045 | +105 | +2.7% | 27,600 |
| 2025/01/27 | 3,935 | 3,995 | 3,900 | 3,940 | +75 | +1.9% | 24,500 |
| 2025/01/24 | 3,890 | 3,910 | 3,850 | 3,865 | -10 | -0.3% | 21,900 |
| 2025/01/23 | 3,940 | 3,940 | 3,840 | 3,875 | -75 | -1.9% | 29,100 |
| 2025/01/22 | 3,910 | 3,965 | 3,910 | 3,950 | +40 | +1% | 24,800 |
| 2025/01/21 | 3,890 | 3,940 | 3,865 | 3,910 | +20 | +0.5% | 14,600 |
| 2025/01/20 | 3,910 | 3,910 | 3,835 | 3,890 | +30 | +0.8% | 22,500 |
| 2025/01/17 | 3,920 | 3,920 | 3,840 | 3,860 | -60 | -1.5% | 30,200 |
| 2025/01/16 | 3,955 | 3,970 | 3,885 | 3,920 | -50 | -1.3% | 35,300 |
| 2025/01/15 | 4,000 | 4,000 | 3,925 | 3,970 | ±0 | ±0% | 17,600 |
| 2025/01/14 | 4,025 | 4,030 | 3,950 | 3,970 | -55 | -1.4% | 24,000 |
| 2025/01/10 | 4,070 | 4,080 | 4,010 | 4,025 | -45 | -1.1% | 13,500 |
| 2025/01/09 | 4,155 | 4,160 | 4,070 | 4,070 | -105 | -2.5% | 25,400 |
| 2025/01/08 | 4,165 | 4,190 | 4,135 | 4,175 | -20 | -0.5% | 16,600 |
| 2025/01/07 | 4,235 | 4,235 | 4,135 | 4,195 | -10 | -0.2% | 26,400 |
| 2025/01/06 | 4,330 | 4,330 | 4,180 | 4,205 | -105 | -2.4% | 24,400 |
| 2024/12/30 | 4,340 | 4,360 | 4,275 | 4,310 | -30 | -0.7% | 13,200 |
| 2024/12/27 | 4,350 | 4,350 | 4,310 | 4,340 | +35 | +0.8% | 19,600 |
| 2024/12/26 | 4,270 | 4,315 | 4,270 | 4,305 | +40 | +0.9% | 15,800 |
| 2024/12/25 | 4,255 | 4,265 | 4,210 | 4,265 | +15 | +0.4% | 8,500 |
| 2024/12/24 | 4,255 | 4,270 | 4,250 | 4,250 | ±0 | ±0% | 5,700 |
| 2024/12/23 | 4,235 | 4,315 | 4,220 | 4,250 | +30 | +0.7% | 20,500 |
| 2024/12/20 | 4,190 | 4,220 | 4,170 | 4,220 | +60 | +1.4% | 31,400 |
| 2024/12/19 | 4,060 | 4,190 | 4,060 | 4,160 | +80 | +2% | 16,100 |
| 2024/12/18 | 4,100 | 4,115 | 4,070 | 4,080 | -55 | -1.3% | 9,700 |
| 2024/12/17 | 4,140 | 4,170 | 4,115 | 4,135 | -10 | -0.2% | 19,900 |
| 2024/12/16 | 4,100 | 4,145 | 4,100 | 4,145 | +45 | +1.1% | 18,300 |
| 2024/12/13 | 4,065 | 4,115 | 4,065 | 4,100 | -25 | -0.6% | 32,500 |
| 2024/12/12 | 4,095 | 4,135 | 4,090 | 4,125 | +30 | +0.7% | 23,500 |
| 2024/12/11 | 4,140 | 4,165 | 4,095 | 4,095 | -30 | -0.7% | 16,400 |
| 2024/12/10 | 4,120 | 4,150 | 4,110 | 4,125 | +15 | +0.4% | 15,500 |
| 2024/12/09 | 4,090 | 4,115 | 4,050 | 4,110 | +50 | +1.2% | 12,100 |
| 2024/12/06 | 4,075 | 4,110 | 4,035 | 4,060 | +20 | +0.5% | 27,500 |
| 2024/12/05 | 4,045 | 4,060 | 4,000 | 4,040 | +20 | +0.5% | 28,600 |
| 2024/12/04 | 4,155 | 4,180 | 4,020 | 4,020 | -135 | -3.2% | 19,800 |
| 2024/12/03 | 4,110 | 4,190 | 4,110 | 4,155 | +30 | +0.7% | 22,500 |
| 2024/12/02 | 4,120 | 4,150 | 4,095 | 4,125 | +5 | +0.1% | 20,200 |
| 2024/11/29 | 4,060 | 4,160 | 4,060 | 4,120 | +60 | +1.5% | 23,400 |
| 2024/11/28 | 4,065 | 4,095 | 4,040 | 4,060 | -5 | -0.1% | 15,500 |
| 2024/11/27 | 4,155 | 4,155 | 4,050 | 4,065 | -90 | -2.2% | 26,200 |
| 2024/11/26 | 4,110 | 4,155 | 4,095 | 4,155 | +30 | +0.7% | 18,700 |
| 2024/11/25 | 4,190 | 4,190 | 4,105 | 4,125 | ±0 | ±0% | 31,400 |
101～
150
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
