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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 4,125 | 4,155 | 4,070 | 4,155 | +100 | +2.5% | 22,000 |
| 2024/06/21 | 4,060 | 4,105 | 4,010 | 4,055 | -35 | -0.9% | 162,700 |
| 2024/06/20 | 4,115 | 4,140 | 4,050 | 4,090 | -55 | -1.3% | 33,000 |
| 2024/06/19 | 4,165 | 4,185 | 4,105 | 4,145 | -45 | -1.1% | 32,500 |
| 2024/06/18 | 4,230 | 4,255 | 4,165 | 4,190 | -10 | -0.2% | 32,600 |
| 2024/06/17 | 4,295 | 4,295 | 4,165 | 4,200 | -95 | -2.2% | 29,400 |
| 2024/06/14 | 4,205 | 4,330 | 4,205 | 4,295 | +25 | +0.6% | 54,000 |
| 2024/06/13 | 4,260 | 4,300 | 4,205 | 4,270 | +10 | +0.2% | 29,100 |
| 2024/06/12 | 4,300 | 4,345 | 4,240 | 4,260 | -90 | -2.1% | 24,600 |
| 2024/06/11 | 4,480 | 4,560 | 4,340 | 4,350 | -130 | -2.9% | 38,800 |
| 2024/06/10 | 4,380 | 4,480 | 4,340 | 4,480 | +100 | +2.3% | 36,300 |
| 2024/06/07 | 4,300 | 4,405 | 4,300 | 4,380 | +80 | +1.9% | 27,900 |
| 2024/06/06 | 4,245 | 4,330 | 4,225 | 4,300 | +55 | +1.3% | 33,400 |
| 2024/06/05 | 4,230 | 4,250 | 4,205 | 4,245 | -20 | -0.5% | 13,000 |
| 2024/06/04 | 4,245 | 4,315 | 4,225 | 4,265 | +10 | +0.2% | 42,800 |
| 2024/06/03 | 4,345 | 4,360 | 4,250 | 4,255 | -90 | -2.1% | 26,300 |
| 2024/05/31 | 4,255 | 4,365 | 4,240 | 4,345 | +120 | +2.8% | 72,500 |
| 2024/05/30 | 4,230 | 4,245 | 4,130 | 4,225 | -5 | -0.1% | 20,100 |
| 2024/05/29 | 4,210 | 4,260 | 4,195 | 4,230 | +20 | +0.5% | 25,900 |
| 2024/05/28 | 4,275 | 4,290 | 4,200 | 4,210 | -50 | -1.2% | 16,000 |
| 2024/05/27 | 4,185 | 4,295 | 4,185 | 4,260 | +110 | +2.7% | 46,900 |
| 2024/05/24 | 4,070 | 4,190 | 4,070 | 4,150 | +35 | +0.9% | 23,100 |
| 2024/05/23 | 4,030 | 4,150 | 4,010 | 4,115 | +65 | +1.6% | 38,500 |
| 2024/05/22 | 4,100 | 4,100 | 4,015 | 4,050 | -50 | -1.2% | 41,600 |
| 2024/05/21 | 4,140 | 4,180 | 4,095 | 4,100 | -55 | -1.3% | 45,000 |
| 2024/05/20 | 4,195 | 4,250 | 4,155 | 4,155 | -40 | -1% | 30,400 |
| 2024/05/17 | 4,120 | 4,215 | 4,090 | 4,195 | +45 | +1.1% | 34,000 |
| 2024/05/16 | 4,180 | 4,180 | 4,105 | 4,150 | -45 | -1.1% | 33,600 |
| 2024/05/15 | 4,215 | 4,250 | 4,150 | 4,195 | -20 | -0.5% | 30,400 |
| 2024/05/14 | 4,030 | 4,225 | 4,000 | 4,215 | +180 | +4.5% | 78,500 |
| 2024/05/13 | 4,190 | 4,195 | 4,025 | 4,035 | -165 | -3.9% | 65,600 |
| 2024/05/10 | 4,395 | 4,445 | 4,190 | 4,200 | -405 | -8.8% | 136,800 |
| 2024/05/09 | 4,395 | 4,635 | 4,390 | 4,605 | +315 | +7.3% | 126,000 |
| 2024/05/08 | 4,265 | 4,330 | 4,215 | 4,290 | +25 | +0.6% | 43,400 |
| 2024/05/07 | 4,200 | 4,285 | 4,165 | 4,265 | +30 | +0.7% | 31,500 |
| 2024/05/02 | 4,245 | 4,270 | 4,220 | 4,235 | -10 | -0.2% | 9,100 |
| 2024/05/01 | 4,240 | 4,285 | 4,205 | 4,245 | -35 | -0.8% | 38,800 |
| 2024/04/30 | 4,220 | 4,290 | 4,165 | 4,280 | +85 | +2% | 21,600 |
| 2024/04/26 | 4,100 | 4,250 | 4,065 | 4,195 | +90 | +2.2% | 45,800 |
| 2024/04/25 | 4,140 | 4,180 | 4,105 | 4,105 | -100 | -2.4% | 24,600 |
| 2024/04/24 | 4,180 | 4,265 | 4,180 | 4,205 | -45 | -1.1% | 23,200 |
| 2024/04/23 | 4,305 | 4,305 | 4,185 | 4,250 | +10 | +0.2% | 38,100 |
| 2024/04/22 | 4,210 | 4,290 | 4,210 | 4,240 | +85 | +2% | 29,100 |
| 2024/04/19 | 4,245 | 4,270 | 4,095 | 4,155 | -140 | -3.3% | 32,700 |
| 2024/04/18 | 4,275 | 4,305 | 4,250 | 4,295 | +25 | +0.6% | 9,800 |
| 2024/04/17 | 4,350 | 4,350 | 4,250 | 4,270 | -60 | -1.4% | 18,500 |
| 2024/04/16 | 4,360 | 4,370 | 4,275 | 4,330 | -95 | -2.1% | 30,600 |
| 2024/04/15 | 4,390 | 4,445 | 4,330 | 4,425 | +5 | +0.1% | 24,700 |
| 2024/04/12 | 4,410 | 4,450 | 4,410 | 4,420 | +10 | +0.2% | 31,900 |
| 2024/04/11 | 4,310 | 4,430 | 4,300 | 4,410 | +50 | +1.1% | 26,800 |
301～
350
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
