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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 3,050 | 3,095 | 3,035 | 3,095 | -35 | -1.1% | 31,000 |
| 2023/03/15 | 3,130 | 3,155 | 3,120 | 3,130 | +10 | +0.3% | 24,600 |
| 2023/03/14 | 3,140 | 3,175 | 3,095 | 3,120 | -95 | -3% | 34,600 |
| 2023/03/13 | 3,235 | 3,235 | 3,185 | 3,215 | -50 | -1.5% | 22,600 |
| 2023/03/10 | 3,310 | 3,335 | 3,265 | 3,265 | -65 | -2% | 38,100 |
| 2023/03/09 | 3,345 | 3,375 | 3,300 | 3,330 | +35 | +1.1% | 30,900 |
| 2023/03/08 | 3,285 | 3,330 | 3,275 | 3,295 | -15 | -0.5% | 27,200 |
| 2023/03/07 | 3,255 | 3,335 | 3,255 | 3,310 | +60 | +1.8% | 54,600 |
| 2023/03/06 | 3,220 | 3,255 | 3,195 | 3,250 | +45 | +1.4% | 33,600 |
| 2023/03/03 | 3,180 | 3,205 | 3,160 | 3,205 | +35 | +1.1% | 40,800 |
| 2023/03/02 | 3,185 | 3,215 | 3,150 | 3,170 | +10 | +0.3% | 27,200 |
| 2023/03/01 | 3,135 | 3,160 | 3,115 | 3,160 | +10 | +0.3% | 24,500 |
| 2023/02/28 | 3,235 | 3,235 | 3,150 | 3,150 | -85 | -2.6% | 45,100 |
| 2023/02/27 | 3,180 | 3,235 | 3,170 | 3,235 | +70 | +2.2% | 15,800 |
| 2023/02/24 | 3,090 | 3,170 | 3,090 | 3,165 | +80 | +2.6% | 33,700 |
| 2023/02/22 | 3,130 | 3,130 | 3,080 | 3,085 | -45 | -1.4% | 21,700 |
| 2023/02/21 | 3,075 | 3,140 | 3,075 | 3,130 | +55 | +1.8% | 20,700 |
| 2023/02/20 | 3,080 | 3,095 | 3,060 | 3,075 | -10 | -0.3% | 18,300 |
| 2023/02/17 | 3,060 | 3,095 | 3,060 | 3,085 | +10 | +0.3% | 14,400 |
| 2023/02/16 | 3,080 | 3,105 | 3,060 | 3,075 | +15 | +0.5% | 19,500 |
| 2023/02/15 | 3,045 | 3,070 | 3,040 | 3,060 | +5 | +0.2% | 20,800 |
| 2023/02/14 | 3,115 | 3,115 | 3,045 | 3,055 | -25 | -0.8% | 17,400 |
| 2023/02/13 | 3,115 | 3,115 | 3,060 | 3,080 | -35 | -1.1% | 21,200 |
| 2023/02/10 | 3,080 | 3,135 | 3,050 | 3,115 | +5 | +0.2% | 24,300 |
| 2023/02/09 | 3,145 | 3,150 | 3,085 | 3,110 | -95 | -3% | 29,700 |
| 2023/02/08 | 3,200 | 3,220 | 3,185 | 3,205 | +30 | +0.9% | 27,100 |
| 2023/02/07 | 3,230 | 3,230 | 3,160 | 3,175 | -55 | -1.7% | 20,100 |
| 2023/02/06 | 3,240 | 3,240 | 3,220 | 3,230 | +25 | +0.8% | 12,300 |
| 2023/02/03 | 3,255 | 3,280 | 3,200 | 3,205 | -70 | -2.1% | 18,300 |
| 2023/02/02 | 3,330 | 3,340 | 3,275 | 3,275 | -40 | -1.2% | 27,700 |
| 2023/02/01 | 3,345 | 3,360 | 3,315 | 3,315 | -5 | -0.2% | 12,800 |
| 2023/01/31 | 3,250 | 3,335 | 3,245 | 3,320 | +30 | +0.9% | 27,500 |
| 2023/01/30 | 3,315 | 3,325 | 3,275 | 3,290 | -5 | -0.2% | 41,900 |
| 2023/01/27 | 3,285 | 3,320 | 3,285 | 3,295 | +10 | +0.3% | 25,600 |
| 2023/01/26 | 3,325 | 3,325 | 3,270 | 3,285 | -40 | -1.2% | 17,600 |
| 2023/01/25 | 3,310 | 3,340 | 3,310 | 3,325 | ±0 | ±0% | 26,500 |
| 2023/01/24 | 3,275 | 3,335 | 3,275 | 3,325 | +80 | +2.5% | 31,400 |
| 2023/01/23 | 3,260 | 3,265 | 3,240 | 3,245 | +25 | +0.8% | 25,300 |
| 2023/01/20 | 3,170 | 3,235 | 3,170 | 3,220 | +75 | +2.4% | 34,900 |
| 2023/01/19 | 3,130 | 3,180 | 3,130 | 3,145 | ±0 | ±0% | 20,700 |
| 2023/01/18 | 3,090 | 3,160 | 3,075 | 3,145 | +65 | +2.1% | 27,500 |
| 2023/01/17 | 3,020 | 3,085 | 3,020 | 3,080 | +60 | +2% | 31,300 |
| 2023/01/16 | 3,045 | 3,060 | 3,020 | 3,020 | -50 | -1.6% | 21,300 |
| 2023/01/13 | 3,060 | 3,105 | 3,050 | 3,070 | ±0 | ±0% | 23,500 |
| 2023/01/12 | 3,080 | 3,085 | 3,060 | 3,070 | -5 | -0.2% | 15,000 |
| 2023/01/11 | 3,035 | 3,105 | 3,035 | 3,075 | +45 | +1.5% | 43,300 |
| 2023/01/10 | 3,045 | 3,080 | 3,020 | 3,030 | -15 | -0.5% | 19,900 |
| 2023/01/06 | 3,040 | 3,050 | 3,000 | 3,045 | +5 | +0.2% | 24,900 |
| 2023/01/05 | 3,020 | 3,060 | 3,010 | 3,040 | ±0 | ±0% | 24,200 |
| 2023/01/04 | 3,055 | 3,075 | 3,040 | 3,040 | +10 | +0.3% | 41,900 |
551～
600
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 | 367,000円 | +4.2% | +4.2% | 3.65% | 8.99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 | 87,600円 | +7.5% | +1.6% | 2.85% | 14.28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 | 134,400円 | +10.7% | +91.7% | 2.98% | 21.59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 | 569,000円 | +97.1% | +97.2% | 0.00% | 19.95倍 | 20.08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
