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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 3,895 | 3,905 | 3,760 | 3,775 | -145 | -3.7% | 29,800 |
| 2023/11/15 | 3,925 | 3,960 | 3,905 | 3,920 | +10 | +0.3% | 26,700 |
| 2023/11/14 | 3,880 | 3,925 | 3,870 | 3,910 | +35 | +0.9% | 27,800 |
| 2023/11/13 | 3,835 | 3,885 | 3,770 | 3,875 | +40 | +1% | 27,700 |
| 2023/11/10 | 3,770 | 3,835 | 3,740 | 3,835 | +65 | +1.7% | 22,900 |
| 2023/11/09 | 3,790 | 3,830 | 3,750 | 3,770 | +50 | +1.3% | 33,700 |
| 2023/11/08 | 3,820 | 3,820 | 3,715 | 3,720 | -30 | -0.8% | 42,800 |
| 2023/11/07 | 3,820 | 3,835 | 3,730 | 3,750 | -70 | -1.8% | 29,900 |
| 2023/11/06 | 3,860 | 3,860 | 3,810 | 3,820 | +30 | +0.8% | 30,900 |
| 2023/11/02 | 3,845 | 3,850 | 3,760 | 3,790 | -10 | -0.3% | 17,100 |
| 2023/11/01 | 3,840 | 3,845 | 3,775 | 3,800 | +20 | +0.5% | 29,900 |
| 2023/10/31 | 3,715 | 3,790 | 3,700 | 3,780 | +55 | +1.5% | 20,800 |
| 2023/10/30 | 3,775 | 3,785 | 3,685 | 3,725 | -50 | -1.3% | 23,600 |
| 2023/10/27 | 3,700 | 3,780 | 3,700 | 3,775 | +105 | +2.9% | 24,300 |
| 2023/10/26 | 3,755 | 3,765 | 3,645 | 3,670 | -85 | -2.3% | 18,800 |
| 2023/10/25 | 3,785 | 3,820 | 3,735 | 3,755 | +10 | +0.3% | 36,100 |
| 2023/10/24 | 3,740 | 3,775 | 3,660 | 3,745 | +5 | +0.1% | 20,400 |
| 2023/10/23 | 3,785 | 3,800 | 3,735 | 3,740 | -45 | -1.2% | 27,900 |
| 2023/10/20 | 3,790 | 3,850 | 3,765 | 3,785 | +15 | +0.4% | 19,300 |
| 2023/10/19 | 3,685 | 3,775 | 3,685 | 3,770 | +15 | +0.4% | 14,500 |
| 2023/10/18 | 3,820 | 3,820 | 3,745 | 3,755 | -15 | -0.4% | 17,800 |
| 2023/10/17 | 3,800 | 3,810 | 3,750 | 3,770 | +50 | +1.3% | 18,300 |
| 2023/10/16 | 3,760 | 3,800 | 3,710 | 3,720 | -40 | -1.1% | 17,600 |
| 2023/10/13 | 3,800 | 3,805 | 3,750 | 3,760 | -85 | -2.2% | 16,800 |
| 2023/10/12 | 3,795 | 3,860 | 3,790 | 3,845 | +75 | +2% | 20,400 |
| 2023/10/11 | 3,785 | 3,790 | 3,755 | 3,770 | -30 | -0.8% | 19,300 |
| 2023/10/10 | 3,770 | 3,815 | 3,770 | 3,800 | +55 | +1.5% | 14,100 |
| 2023/10/06 | 3,770 | 3,795 | 3,730 | 3,745 | +20 | +0.5% | 16,300 |
| 2023/10/05 | 3,690 | 3,730 | 3,675 | 3,725 | +65 | +1.8% | 33,900 |
| 2023/10/04 | 3,715 | 3,770 | 3,640 | 3,660 | -90 | -2.4% | 62,400 |
| 2023/10/03 | 3,775 | 3,795 | 3,735 | 3,750 | -5 | -0.1% | 56,400 |
| 2023/10/02 | 3,720 | 3,810 | 3,720 | 3,755 | +40 | +1.1% | 50,500 |
| 2023/09/29 | 3,750 | 3,755 | 3,690 | 3,715 | -35 | -0.9% | 25,200 |
| 2023/09/28 | 3,760 | 3,795 | 3,715 | 3,750 | -100 | -2.6% | 28,200 |
| 2023/09/27 | 3,750 | 3,865 | 3,725 | 3,850 | +70 | +1.9% | 38,800 |
| 2023/09/26 | 3,825 | 3,825 | 3,765 | 3,780 | -45 | -1.2% | 28,800 |
| 2023/09/25 | 3,875 | 3,875 | 3,805 | 3,825 | -20 | -0.5% | 24,300 |
| 2023/09/22 | 3,805 | 3,875 | 3,800 | 3,845 | +5 | +0.1% | 42,400 |
| 2023/09/21 | 3,870 | 3,890 | 3,830 | 3,840 | -35 | -0.9% | 27,100 |
| 2023/09/20 | 3,980 | 4,025 | 3,855 | 3,875 | -90 | -2.3% | 42,200 |
| 2023/09/19 | 3,960 | 3,970 | 3,925 | 3,965 | -55 | -1.4% | 35,000 |
| 2023/09/15 | 3,955 | 4,025 | 3,955 | 4,020 | +60 | +1.5% | 32,000 |
| 2023/09/14 | 3,915 | 3,975 | 3,915 | 3,960 | +55 | +1.4% | 22,300 |
| 2023/09/13 | 4,030 | 4,030 | 3,895 | 3,905 | -115 | -2.9% | 26,400 |
| 2023/09/12 | 3,985 | 4,040 | 3,985 | 4,020 | +35 | +0.9% | 17,300 |
| 2023/09/11 | 3,940 | 3,990 | 3,935 | 3,985 | +70 | +1.8% | 26,000 |
| 2023/09/08 | 3,900 | 3,975 | 3,885 | 3,915 | +30 | +0.8% | 43,300 |
| 2023/09/07 | 3,910 | 3,935 | 3,885 | 3,885 | -40 | -1% | 21,700 |
| 2023/09/06 | 3,885 | 3,930 | 3,880 | 3,925 | +20 | +0.5% | 15,800 |
| 2023/09/05 | 3,925 | 3,930 | 3,850 | 3,905 | -20 | -0.5% | 23,400 |
401～
450
件表示中 / 6989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 | 375,500円 | +4.2% | +4.2% | 3.57% | 9.17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 | 237,400円 | +5.7% | +0.5% | 3.71% | 14.88倍 | 1.58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 | 300,500円 | +0.5% | -34.2% | 5.66% | 13.54倍 | 0.64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 | 143,900円 | +10.7% | +91.7% | 2.78% | 23.12倍 | 0.93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 | 82,500円 | +7.5% | +1.6% | 3.03% | 13.45倍 | 0.84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
