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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 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 |
| 2023/09/04 | 3,815 | 3,930 | 3,815 | 3,925 | +180 | +4.8% | 49,500 |
| 2023/09/01 | 3,690 | 3,745 | 3,690 | 3,745 | -10 | -0.3% | 27,000 |
| 2023/08/31 | 3,675 | 3,770 | 3,675 | 3,755 | +105 | +2.9% | 25,400 |
| 2023/08/30 | 3,660 | 3,670 | 3,635 | 3,650 | +15 | +0.4% | 13,000 |
| 2023/08/29 | 3,660 | 3,660 | 3,610 | 3,635 | -5 | -0.1% | 7,200 |
| 2023/08/28 | 3,590 | 3,650 | 3,570 | 3,640 | +85 | +2.4% | 17,300 |
| 2023/08/25 | 3,560 | 3,570 | 3,545 | 3,555 | -35 | -1% | 12,700 |
| 2023/08/24 | 3,635 | 3,635 | 3,580 | 3,590 | -10 | -0.3% | 7,800 |
| 2023/08/23 | 3,515 | 3,600 | 3,515 | 3,600 | +65 | +1.8% | 13,800 |
| 2023/08/22 | 3,525 | 3,545 | 3,525 | 3,535 | +5 | +0.1% | 8,500 |
| 2023/08/21 | 3,535 | 3,560 | 3,530 | 3,530 | +15 | +0.4% | 7,900 |
| 2023/08/18 | 3,545 | 3,545 | 3,505 | 3,515 | -45 | -1.3% | 7,700 |
| 2023/08/17 | 3,555 | 3,575 | 3,540 | 3,560 | -10 | -0.3% | 11,400 |
| 2023/08/16 | 3,595 | 3,610 | 3,570 | 3,570 | -60 | -1.7% | 9,500 |
| 2023/08/15 | 3,680 | 3,680 | 3,620 | 3,630 | -60 | -1.6% | 12,700 |
| 2023/08/14 | 3,655 | 3,705 | 3,620 | 3,690 | +55 | +1.5% | 26,900 |
| 2023/08/10 | 3,665 | 3,665 | 3,575 | 3,635 | -35 | -1% | 15,500 |
| 2023/08/09 | 3,700 | 3,730 | 3,655 | 3,670 | -30 | -0.8% | 24,900 |
| 2023/08/08 | 3,565 | 3,700 | 3,565 | 3,700 | +160 | +4.5% | 67,300 |
| 2023/08/07 | 3,480 | 3,540 | 3,430 | 3,540 | +85 | +2.5% | 48,400 |
| 2023/08/04 | 3,415 | 3,505 | 3,410 | 3,455 | +10 | +0.3% | 43,200 |
| 2023/08/03 | 3,485 | 3,545 | 3,420 | 3,445 | -80 | -2.3% | 38,500 |
| 2023/08/02 | 3,515 | 3,555 | 3,495 | 3,525 | -25 | -0.7% | 29,100 |
| 2023/08/01 | 3,525 | 3,560 | 3,525 | 3,550 | -20 | -0.6% | 18,000 |
| 2023/07/31 | 3,575 | 3,600 | 3,545 | 3,570 | +65 | +1.9% | 29,100 |
| 2023/07/28 | 3,510 | 3,510 | 3,450 | 3,505 | -5 | -0.1% | 29,000 |
| 2023/07/27 | 3,475 | 3,510 | 3,455 | 3,510 | +15 | +0.4% | 19,900 |
| 2023/07/26 | 3,505 | 3,505 | 3,470 | 3,495 | ±0 | ±0% | 7,400 |
| 2023/07/25 | 3,565 | 3,570 | 3,480 | 3,495 | -40 | -1.1% | 14,300 |
| 2023/07/24 | 3,525 | 3,555 | 3,500 | 3,535 | +65 | +1.9% | 24,000 |
| 2023/07/21 | 3,485 | 3,505 | 3,455 | 3,470 | -25 | -0.7% | 15,100 |
| 2023/07/20 | 3,520 | 3,545 | 3,485 | 3,495 | -5 | -0.1% | 20,500 |
| 2023/07/19 | 3,550 | 3,550 | 3,485 | 3,500 | +5 | +0.1% | 14,400 |
401～
450
件表示中 / 6956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 | 368,000円 | +4.2% | +4.2% | 3.64% | 9.05倍 | 0.74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 |
| セ硝子 | 283,900円 | +0.5% | -34.2% | 5.99% | 12.79倍 | 0.60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 |
| 石原産 | 175,600円 | +1.2% | +11.5% | 5.69% | 7.31倍 | 0.59倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| マンダム | 131,300円 | +10.7% | +91.7% | 3.05% | 21.09倍 | 0.85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 | 77,300円 | +7.5% | +1.6% | 3.23% | 12.60倍 | 0.78倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
市場注目の銘柄
チャート関連のコラム
