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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 3,675 | 3,700 | 3,665 | 3,680 | -45 | -1.2% | 20,000 |
| 2025/05/21 | 3,755 | 3,765 | 3,710 | 3,725 | -35 | -0.9% | 20,100 |
| 2025/05/20 | 3,780 | 3,790 | 3,740 | 3,760 | -20 | -0.5% | 22,500 |
| 2025/05/19 | 3,840 | 3,840 | 3,740 | 3,780 | -60 | -1.6% | 44,800 |
| 2025/05/16 | 3,820 | 3,840 | 3,805 | 3,840 | +20 | +0.5% | 17,400 |
| 2025/05/15 | 3,815 | 3,845 | 3,795 | 3,820 | -20 | -0.5% | 19,400 |
| 2025/05/14 | 3,870 | 3,885 | 3,820 | 3,840 | -25 | -0.6% | 25,500 |
| 2025/05/13 | 3,910 | 3,935 | 3,850 | 3,865 | -45 | -1.2% | 28,500 |
| 2025/05/12 | 3,915 | 3,955 | 3,845 | 3,910 | +15 | +0.4% | 27,600 |
| 2025/05/09 | 3,910 | 3,960 | 3,860 | 3,895 | -75 | -1.9% | 37,400 |
| 2025/05/08 | 3,975 | 3,985 | 3,910 | 3,970 | ±0 | ±0% | 20,000 |
| 2025/05/07 | 3,940 | 4,005 | 3,935 | 3,970 | +30 | +0.8% | 19,700 |
| 2025/05/02 | 3,935 | 4,050 | 3,905 | 3,940 | +5 | +0.1% | 17,200 |
| 2025/05/01 | 3,960 | 3,970 | 3,925 | 3,935 | -25 | -0.6% | 15,000 |
| 2025/04/30 | 4,005 | 4,005 | 3,940 | 3,960 | -45 | -1.1% | 27,700 |
| 2025/04/28 | 4,030 | 4,035 | 3,965 | 4,005 | ±0 | ±0% | 18,700 |
| 2025/04/25 | 3,970 | 4,040 | 3,955 | 4,005 | +60 | +1.5% | 20,500 |
| 2025/04/24 | 3,950 | 3,985 | 3,930 | 3,945 | -5 | -0.1% | 18,700 |
| 2025/04/23 | 3,975 | 3,995 | 3,940 | 3,950 | +30 | +0.8% | 22,500 |
| 2025/04/22 | 3,900 | 3,965 | 3,900 | 3,920 | +25 | +0.6% | 16,200 |
| 2025/04/21 | 3,890 | 3,910 | 3,860 | 3,895 | +5 | +0.1% | 12,300 |
| 2025/04/18 | 3,810 | 3,915 | 3,810 | 3,890 | +80 | +2.1% | 14,700 |
| 2025/04/17 | 3,780 | 3,825 | 3,770 | 3,810 | +30 | +0.8% | 11,700 |
| 2025/04/16 | 3,825 | 3,845 | 3,760 | 3,780 | -30 | -0.8% | 11,900 |
| 2025/04/15 | 3,815 | 3,855 | 3,805 | 3,810 | +25 | +0.7% | 11,800 |
| 2025/04/14 | 3,800 | 3,815 | 3,745 | 3,785 | +25 | +0.7% | 21,100 |
| 2025/04/11 | 3,775 | 3,775 | 3,660 | 3,760 | -80 | -2.1% | 18,300 |
| 2025/04/10 | 3,790 | 3,865 | 3,780 | 3,840 | +210 | +5.8% | 23,100 |
| 2025/04/09 | 3,620 | 3,705 | 3,600 | 3,630 | -15 | -0.4% | 40,000 |
| 2025/04/08 | 3,560 | 3,720 | 3,540 | 3,645 | +155 | +4.4% | 34,900 |
| 2025/04/07 | 3,530 | 3,590 | 3,455 | 3,490 | -230 | -6.2% | 42,400 |
| 2025/04/04 | 3,765 | 3,810 | 3,650 | 3,720 | -170 | -4.4% | 41,000 |
| 2025/04/03 | 3,905 | 3,930 | 3,860 | 3,890 | -175 | -4.3% | 31,900 |
| 2025/04/02 | 4,060 | 4,125 | 4,030 | 4,065 | +5 | +0.1% | 28,500 |
1～
50
件表示中 / 6972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 | 366,000円 | +4.2% | +4.2% | 3.66% | 8.96倍 | 0.73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 |
| 石原産 | 185,800円 | +1.2% | +11.5% | 5.38% | 7.73倍 | 0.62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 |
| 日農薬 | 86,900円 | +7.5% | +1.6% | 2.88% | 14.17倍 | 0.88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 |
| マンダム | 135,000円 | +10.7% | +91.7% | 2.96% | 21.69倍 | 0.87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 |
| Ａｉロボティク | 547,000円 | +97.1% | +97.2% | 0.00% | 19.18倍 | 19.30倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
