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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 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 |
| 2023/07/18 | 3,510 | 3,515 | 3,475 | 3,495 | +20 | +0.6% | 17,900 |
| 2023/07/14 | 3,505 | 3,530 | 3,460 | 3,475 | ±0 | ±0% | 22,200 |
| 2023/07/13 | 3,505 | 3,515 | 3,470 | 3,475 | -30 | -0.9% | 15,500 |
| 2023/07/12 | 3,545 | 3,565 | 3,505 | 3,505 | -35 | -1% | 19,900 |
| 2023/07/11 | 3,550 | 3,580 | 3,525 | 3,540 | +5 | +0.1% | 18,400 |
| 2023/07/10 | 3,545 | 3,570 | 3,535 | 3,535 | +20 | +0.6% | 24,800 |
| 2023/07/07 | 3,520 | 3,535 | 3,505 | 3,515 | -10 | -0.3% | 30,300 |
| 2023/07/06 | 3,540 | 3,580 | 3,505 | 3,525 | -40 | -1.1% | 26,100 |
| 2023/07/05 | 3,550 | 3,590 | 3,520 | 3,565 | -15 | -0.4% | 34,600 |
| 2023/07/04 | 3,580 | 3,615 | 3,570 | 3,580 | -35 | -1% | 20,000 |
| 2023/07/03 | 3,570 | 3,640 | 3,570 | 3,615 | +40 | +1.1% | 20,400 |
| 2023/06/30 | 3,595 | 3,610 | 3,550 | 3,575 | -20 | -0.6% | 32,300 |
| 2023/06/29 | 3,625 | 3,670 | 3,585 | 3,595 | -15 | -0.4% | 34,000 |
| 2023/06/28 | 3,485 | 3,610 | 3,485 | 3,610 | +140 | +4% | 46,500 |
| 2023/06/27 | 3,425 | 3,475 | 3,405 | 3,470 | +40 | +1.2% | 21,900 |
| 2023/06/26 | 3,405 | 3,470 | 3,400 | 3,430 | +25 | +0.7% | 19,000 |
| 2023/06/23 | 3,460 | 3,470 | 3,385 | 3,405 | -30 | -0.9% | 35,200 |
| 2023/06/22 | 3,395 | 3,465 | 3,395 | 3,435 | +25 | +0.7% | 30,500 |
| 2023/06/21 | 3,335 | 3,425 | 3,335 | 3,410 | +55 | +1.6% | 31,400 |
| 2023/06/20 | 3,380 | 3,395 | 3,340 | 3,355 | -55 | -1.6% | 26,900 |
| 2023/06/19 | 3,480 | 3,490 | 3,400 | 3,410 | -60 | -1.7% | 18,100 |
| 2023/06/16 | 3,380 | 3,485 | 3,370 | 3,470 | +55 | +1.6% | 91,800 |
| 2023/06/15 | 3,400 | 3,435 | 3,345 | 3,415 | -35 | -1% | 36,300 |
| 2023/06/14 | 3,470 | 3,500 | 3,420 | 3,450 | +10 | +0.3% | 50,700 |
| 2023/06/13 | 3,430 | 3,465 | 3,375 | 3,440 | +70 | +2.1% | 66,100 |
| 2023/06/12 | 3,325 | 3,370 | 3,305 | 3,370 | +15 | +0.4% | 27,100 |
| 2023/06/09 | 3,300 | 3,370 | 3,300 | 3,355 | +105 | +3.2% | 49,500 |
| 2023/06/08 | 3,310 | 3,310 | 3,230 | 3,250 | -60 | -1.8% | 23,400 |
| 2023/06/07 | 3,305 | 3,350 | 3,285 | 3,310 | -20 | -0.6% | 41,400 |
| 2023/06/06 | 3,295 | 3,370 | 3,295 | 3,330 | -35 | -1% | 16,400 |
| 2023/06/05 | 3,385 | 3,395 | 3,350 | 3,365 | +20 | +0.6% | 19,700 |
| 2023/06/02 | 3,280 | 3,370 | 3,280 | 3,345 | +65 | +2% | 23,200 |
| 2023/06/01 | 3,325 | 3,355 | 3,280 | 3,280 | -80 | -2.4% | 27,600 |
451～
500
件表示中 / 6973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 | 369,000円 | +4.2% | +4.2% | 3.63% | 9.04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 |
| 石原産 | 184,700円 | +1.2% | +11.5% | 5.41% | 7.68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 | 87,500円 | +7.5% | +1.6% | 2.86% | 14.26倍 | 0.89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 | 134,900円 | +10.7% | +91.7% | 2.97% | 21.67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 | 543,000円 | +97.1% | +97.2% | 0.00% | 19.04倍 | 19.16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
