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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 1,078 | 1,090 | 1,077 | 1,090 | +22 | +2.1% | 91,700 |
| 2025/11/12 | 1,062 | 1,075 | 1,059 | 1,068 | +11 | +1% | 108,600 |
| 2025/11/11 | 1,063 | 1,069 | 1,047 | 1,057 | -4 | -0.4% | 133,200 |
| 2025/11/10 | 1,073 | 1,073 | 1,053 | 1,061 | -2 | -0.2% | 159,000 |
| 2025/11/07 | 1,054 | 1,071 | 1,041 | 1,063 | +8 | +0.8% | 303,000 |
| 2025/11/06 | 1,044 | 1,061 | 1,040 | 1,055 | +18 | +1.7% | 199,500 |
| 2025/11/05 | 1,053 | 1,063 | 1,023 | 1,037 | -31 | -2.9% | 155,800 |
| 2025/11/04 | 1,061 | 1,077 | 1,052 | 1,068 | +13 | +1.2% | 193,100 |
| 2025/10/31 | 1,047 | 1,055 | 1,036 | 1,055 | +13 | +1.2% | 185,400 |
| 2025/10/30 | 1,043 | 1,050 | 1,037 | 1,042 | ±0 | ±0% | 190,100 |
| 2025/10/29 | 1,069 | 1,069 | 1,041 | 1,042 | -30 | -2.8% | 159,000 |
| 2025/10/28 | 1,097 | 1,097 | 1,067 | 1,072 | -41 | -3.7% | 197,200 |
| 2025/10/27 | 1,113 | 1,119 | 1,103 | 1,113 | +6 | +0.5% | 122,500 |
| 2025/10/24 | 1,110 | 1,114 | 1,106 | 1,107 | +1 | +0.1% | 72,500 |
| 2025/10/23 | 1,090 | 1,110 | 1,090 | 1,106 | +12 | +1.1% | 142,400 |
| 2025/10/22 | 1,090 | 1,098 | 1,085 | 1,094 | -1 | -0.1% | 136,800 |
| 2025/10/21 | 1,093 | 1,105 | 1,091 | 1,095 | +4 | +0.4% | 194,200 |
| 2025/10/20 | 1,091 | 1,094 | 1,084 | 1,091 | +11 | +1% | 59,100 |
| 2025/10/17 | 1,074 | 1,083 | 1,072 | 1,080 | -1 | -0.1% | 78,000 |
| 2025/10/16 | 1,082 | 1,089 | 1,075 | 1,081 | +11 | +1% | 92,700 |
| 2025/10/15 | 1,054 | 1,077 | 1,054 | 1,070 | +8 | +0.8% | 160,600 |
| 2025/10/14 | 1,050 | 1,072 | 1,046 | 1,062 | -12 | -1.1% | 127,300 |
| 2025/10/10 | 1,090 | 1,099 | 1,071 | 1,074 | -27 | -2.5% | 138,300 |
| 2025/10/09 | 1,104 | 1,110 | 1,094 | 1,101 | -12 | -1.1% | 152,400 |
| 2025/10/08 | 1,129 | 1,139 | 1,113 | 1,113 | -35 | -3% | 314,200 |
| 2025/10/07 | 1,128 | 1,158 | 1,126 | 1,148 | +23 | +2% | 185,000 |
| 2025/10/06 | 1,110 | 1,130 | 1,108 | 1,125 | +40 | +3.7% | 223,300 |
| 2025/10/03 | 1,060 | 1,092 | 1,060 | 1,085 | +23 | +2.2% | 169,500 |
| 2025/10/02 | 1,047 | 1,064 | 1,038 | 1,062 | +37 | +3.6% | 241,900 |
| 2025/10/01 | 1,048 | 1,048 | 1,022 | 1,025 | -37 | -3.5% | 212,200 |
| 2025/09/30 | 1,043 | 1,064 | 1,037 | 1,062 | +23 | +2.2% | 292,800 |
| 2025/09/29 | 1,058 | 1,060 | 1,035 | 1,039 | -22.3 | -2.1% | 200,700 |
| 2025/09/26 | 1,047.5 | 1,061.3 | 1,047.5 | 1,061.3 | +13.8 | +1.3% | 182,000 |
| 2025/09/25 | 1,052.5 | 1,057.5 | 1,047.5 | 1,047.5 | +5 | +0.5% | 125,200 |
| 2025/09/24 | 1,041.3 | 1,042.5 | 1,031.3 | 1,042.5 | -1.3 | -0.1% | 182,800 |
| 2025/09/22 | 1,053.8 | 1,053.8 | 1,043.8 | 1,043.8 | +2.5 | +0.2% | 85,200 |
| 2025/09/19 | 1,048.8 | 1,055 | 1,041.3 | 1,041.3 | +2.5 | +0.2% | 250,000 |
| 2025/09/18 | 1,041.3 | 1,041.3 | 1,028.8 | 1,038.8 | -1.3 | -0.1% | 188,400 |
| 2025/09/17 | 1,048.8 | 1,048.8 | 1,038.8 | 1,040 | -8.8 | -0.8% | 171,600 |
| 2025/09/16 | 1,045 | 1,050 | 1,042.5 | 1,048.8 | +6.3 | +0.6% | 129,200 |
| 2025/09/12 | 1,041.3 | 1,050 | 1,036.3 | 1,042.5 | +1.3 | +0.1% | 172,000 |
| 2025/09/11 | 1,046.3 | 1,047.5 | 1,040 | 1,041.3 | -2.5 | -0.2% | 93,600 |
| 2025/09/10 | 1,050 | 1,061.3 | 1,043.8 | 1,043.8 | -6.3 | -0.6% | 132,800 |
| 2025/09/09 | 1,051.3 | 1,070 | 1,046.3 | 1,050 | -1.3 | -0.1% | 142,400 |
| 2025/09/08 | 1,051.3 | 1,058.8 | 1,047.5 | 1,051.3 | +1.3 | +0.1% | 99,200 |
| 2025/09/05 | 1,042.5 | 1,055 | 1,040 | 1,050 | +7.5 | +0.7% | 185,600 |
| 2025/09/04 | 1,026.3 | 1,050 | 1,025 | 1,042.5 | +10 | +1% | 261,200 |
| 2025/09/03 | 1,025 | 1,042.5 | 1,025 | 1,032.5 | +7.5 | +0.7% | 197,200 |
| 2025/09/02 | 1,026.3 | 1,033.8 | 1,025 | 1,025 | -3.8 | -0.4% | 176,000 |
| 2025/09/01 | 1,042.5 | 1,051.3 | 1,025 | 1,028.8 | -18.8 | -1.8% | 162,400 |
1～
50
件表示中 / 7075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 | 108,100円 | +4.2% | +4.2% | 3.33% | 12.06倍 | 0.85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 |
| 未来工業 | 337,500円 | +4.0% | -11.1% | 3.85% | 12.86倍 | 1.02倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| セ硝子 | 326,000円 | -1.3% | -35.9% | 5.21% | 14.69倍 | 0.69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 |
| ソフト９９ | 401,000円 | +1.9% | -9.7% | 0.00% | 34.20倍 | 1.49倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。医療や半導体資材を育成。ＭＢＯ実施 |
| ミルボン | 241,200円 | +1.9% | -25.7% | 3.65% | 25.56倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
