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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,970 | 4,015 | 3,955 | 3,995 | +45 | +1.1% | 21,400 |
| 2025/07/31 | 3,920 | 3,970 | 3,920 | 3,950 | +30 | +0.8% | 21,600 |
| 2025/07/30 | 3,915 | 3,950 | 3,890 | 3,920 | +5 | +0.1% | 24,100 |
| 2025/07/29 | 3,845 | 3,940 | 3,845 | 3,915 | +20 | +0.5% | 17,700 |
| 2025/07/28 | 3,890 | 3,930 | 3,890 | 3,895 | +5 | +0.1% | 18,400 |
| 2025/07/25 | 3,895 | 3,910 | 3,835 | 3,890 | -5 | -0.1% | 17,800 |
| 2025/07/24 | 3,850 | 3,920 | 3,850 | 3,895 | +45 | +1.2% | 21,800 |
| 2025/07/23 | 3,840 | 3,870 | 3,815 | 3,850 | +50 | +1.3% | 36,300 |
| 2025/07/22 | 3,790 | 3,820 | 3,790 | 3,800 | +5 | +0.1% | 14,000 |
| 2025/07/18 | 3,815 | 3,835 | 3,795 | 3,795 | -15 | -0.4% | 12,100 |
| 2025/07/17 | 3,800 | 3,825 | 3,795 | 3,810 | +10 | +0.3% | 10,000 |
| 2025/07/16 | 3,820 | 3,845 | 3,800 | 3,800 | -20 | -0.5% | 14,600 |
| 2025/07/15 | 3,815 | 3,845 | 3,810 | 3,820 | -5 | -0.1% | 14,400 |
| 2025/07/14 | 3,835 | 3,860 | 3,815 | 3,825 | +10 | +0.3% | 18,700 |
| 2025/07/11 | 3,770 | 3,850 | 3,770 | 3,815 | +45 | +1.2% | 18,600 |
| 2025/07/10 | 3,790 | 3,795 | 3,760 | 3,770 | -20 | -0.5% | 36,900 |
| 2025/07/09 | 3,755 | 3,845 | 3,750 | 3,790 | +35 | +0.9% | 31,900 |
| 2025/07/08 | 3,720 | 3,765 | 3,720 | 3,755 | +15 | +0.4% | 25,000 |
| 2025/07/07 | 3,775 | 3,780 | 3,740 | 3,740 | -25 | -0.7% | 21,100 |
| 2025/07/04 | 3,775 | 3,780 | 3,755 | 3,765 | +25 | +0.7% | 11,300 |
| 2025/07/03 | 3,715 | 3,795 | 3,715 | 3,740 | +25 | +0.7% | 22,800 |
| 2025/07/02 | 3,725 | 3,755 | 3,705 | 3,715 | -10 | -0.3% | 18,300 |
| 2025/07/01 | 3,760 | 3,760 | 3,710 | 3,725 | -35 | -0.9% | 17,000 |
| 2025/06/30 | 3,835 | 3,840 | 3,760 | 3,760 | -70 | -1.8% | 22,100 |
| 2025/06/27 | 3,810 | 3,835 | 3,800 | 3,830 | +25 | +0.7% | 18,700 |
| 2025/06/26 | 3,740 | 3,805 | 3,740 | 3,805 | +55 | +1.5% | 15,200 |
| 2025/06/25 | 3,755 | 3,790 | 3,720 | 3,750 | -20 | -0.5% | 26,300 |
| 2025/06/24 | 3,785 | 3,810 | 3,745 | 3,770 | +20 | +0.5% | 20,900 |
| 2025/06/23 | 3,770 | 3,785 | 3,740 | 3,750 | -20 | -0.5% | 20,700 |
| 2025/06/20 | 3,690 | 3,775 | 3,690 | 3,770 | +60 | +1.6% | 110,400 |
| 2025/06/19 | 3,730 | 3,730 | 3,695 | 3,710 | -25 | -0.7% | 26,100 |
| 2025/06/18 | 3,700 | 3,735 | 3,700 | 3,735 | +50 | +1.4% | 25,200 |
| 2025/06/17 | 3,690 | 3,705 | 3,660 | 3,685 | -5 | -0.1% | 15,300 |
| 2025/06/16 | 3,725 | 3,725 | 3,655 | 3,690 | -5 | -0.1% | 20,000 |
| 2025/06/13 | 3,740 | 3,740 | 3,650 | 3,695 | -50 | -1.3% | 31,000 |
| 2025/06/12 | 3,770 | 3,795 | 3,705 | 3,745 | -15 | -0.4% | 28,400 |
| 2025/06/11 | 3,710 | 3,785 | 3,700 | 3,760 | +55 | +1.5% | 30,100 |
| 2025/06/10 | 3,655 | 3,785 | 3,655 | 3,705 | +50 | +1.4% | 39,900 |
| 2025/06/09 | 3,620 | 3,670 | 3,615 | 3,655 | +25 | +0.7% | 23,000 |
| 2025/06/06 | 3,680 | 3,735 | 3,620 | 3,630 | -50 | -1.4% | 34,600 |
| 2025/06/05 | 3,700 | 3,735 | 3,660 | 3,680 | -20 | -0.5% | 32,600 |
| 2025/06/04 | 3,720 | 3,735 | 3,695 | 3,700 | -10 | -0.3% | 22,700 |
| 2025/06/03 | 3,770 | 3,770 | 3,710 | 3,710 | -60 | -1.6% | 21,200 |
| 2025/06/02 | 3,760 | 3,815 | 3,735 | 3,770 | -5 | -0.1% | 23,600 |
| 2025/05/30 | 3,720 | 3,805 | 3,720 | 3,775 | +5 | +0.1% | 46,800 |
| 2025/05/29 | 3,745 | 3,810 | 3,745 | 3,770 | +30 | +0.8% | 19,500 |
| 2025/05/28 | 3,735 | 3,785 | 3,735 | 3,740 | +20 | +0.5% | 22,900 |
| 2025/05/27 | 3,700 | 3,735 | 3,695 | 3,720 | +25 | +0.7% | 14,400 |
| 2025/05/26 | 3,710 | 3,725 | 3,680 | 3,695 | -15 | -0.4% | 16,100 |
| 2025/05/23 | 3,695 | 3,720 | 3,680 | 3,710 | +30 | +0.8% | 21,000 |
1～
50
件表示中 / 7006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 | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09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 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| 日農薬 | 89,900円 | +7.5% | +1.6% | 2.78% | 14.66倍 | 0.91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 |
| マンダム | 146,300円 | +10.7% | +91.7% | 2.73% | 23.50倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
