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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,110 | 4,110 | 4,050 | 4,060 | -10 | -0.2% | 19,300 |
| 2025/03/31 | 4,160 | 4,160 | 4,060 | 4,070 | -150 | -3.6% | 25,600 |
| 2025/03/28 | 4,240 | 4,285 | 4,200 | 4,220 | -85 | -2% | 26,700 |
| 2025/03/27 | 4,280 | 4,305 | 4,230 | 4,305 | +10 | +0.2% | 49,300 |
| 2025/03/26 | 4,295 | 4,330 | 4,245 | 4,295 | +30 | +0.7% | 31,000 |
| 2025/03/25 | 4,240 | 4,265 | 4,205 | 4,265 | +30 | +0.7% | 16,900 |
| 2025/03/24 | 4,365 | 4,365 | 4,230 | 4,235 | -115 | -2.6% | 25,400 |
| 2025/03/21 | 4,345 | 4,380 | 4,330 | 4,350 | -25 | -0.6% | 25,000 |
| 2025/03/19 | 4,365 | 4,405 | 4,360 | 4,375 | +10 | +0.2% | 13,600 |
| 2025/03/18 | 4,330 | 4,420 | 4,330 | 4,365 | +35 | +0.8% | 25,300 |
| 2025/03/17 | 4,335 | 4,345 | 4,290 | 4,330 | +40 | +0.9% | 22,300 |
| 2025/03/14 | 4,295 | 4,330 | 4,280 | 4,290 | +10 | +0.2% | 24,600 |
| 2025/03/13 | 4,225 | 4,295 | 4,225 | 4,280 | +30 | +0.7% | 16,500 |
| 2025/03/12 | 4,235 | 4,275 | 4,215 | 4,250 | +45 | +1.1% | 25,300 |
| 2025/03/11 | 4,265 | 4,280 | 4,150 | 4,205 | -75 | -1.8% | 23,600 |
| 2025/03/10 | 4,300 | 4,325 | 4,265 | 4,280 | -20 | -0.5% | 15,100 |
| 2025/03/07 | 4,265 | 4,325 | 4,210 | 4,300 | +45 | +1.1% | 23,900 |
| 2025/03/06 | 4,200 | 4,290 | 4,160 | 4,255 | +95 | +2.3% | 24,000 |
| 2025/03/05 | 4,170 | 4,245 | 4,160 | 4,160 | +10 | +0.2% | 23,400 |
| 2025/03/04 | 4,210 | 4,210 | 4,145 | 4,150 | -45 | -1.1% | 16,100 |
| 2025/03/03 | 4,160 | 4,220 | 4,145 | 4,195 | +70 | +1.7% | 18,700 |
| 2025/02/28 | 4,125 | 4,150 | 4,095 | 4,125 | ±0 | ±0% | 19,200 |
| 2025/02/27 | 3,990 | 4,125 | 3,990 | 4,125 | +115 | +2.9% | 15,900 |
| 2025/02/26 | 4,025 | 4,045 | 4,000 | 4,010 | -80 | -2% | 29,400 |
| 2025/02/25 | 4,055 | 4,125 | 4,010 | 4,090 | -35 | -0.8% | 26,400 |
| 2025/02/21 | 4,215 | 4,275 | 4,110 | 4,125 | -90 | -2.1% | 24,100 |
| 2025/02/20 | 4,195 | 4,225 | 4,145 | 4,215 | +20 | +0.5% | 22,400 |
| 2025/02/19 | 4,210 | 4,250 | 4,195 | 4,195 | ±0 | ±0% | 10,100 |
| 2025/02/18 | 4,155 | 4,200 | 4,125 | 4,195 | +40 | +1% | 13,400 |
| 2025/02/17 | 4,190 | 4,190 | 4,150 | 4,155 | -10 | -0.2% | 10,800 |
| 2025/02/14 | 4,195 | 4,240 | 4,165 | 4,165 | -30 | -0.7% | 16,400 |
| 2025/02/13 | 4,220 | 4,235 | 4,170 | 4,195 | +5 | +0.1% | 24,000 |
| 2025/02/12 | 4,220 | 4,240 | 4,130 | 4,190 | -5 | -0.1% | 32,200 |
| 2025/02/10 | 4,150 | 4,220 | 4,120 | 4,195 | +20 | +0.5% | 36,200 |
| 2025/02/07 | 4,150 | 4,225 | 4,090 | 4,175 | +185 | +4.6% | 51,900 |
| 2025/02/06 | 3,920 | 4,015 | 3,920 | 3,990 | +70 | +1.8% | 16,200 |
| 2025/02/05 | 3,905 | 3,960 | 3,905 | 3,920 | +5 | +0.1% | 17,300 |
| 2025/02/04 | 3,950 | 4,000 | 3,900 | 3,915 | +20 | +0.5% | 14,000 |
| 2025/02/03 | 3,985 | 4,015 | 3,895 | 3,895 | -95 | -2.4% | 25,200 |
| 2025/01/31 | 3,970 | 4,015 | 3,950 | 3,990 | +20 | +0.5% | 15,800 |
| 2025/01/30 | 3,975 | 3,995 | 3,940 | 3,970 | -15 | -0.4% | 16,400 |
| 2025/01/29 | 4,055 | 4,055 | 3,985 | 3,985 | -60 | -1.5% | 17,800 |
| 2025/01/28 | 3,905 | 4,045 | 3,905 | 4,045 | +105 | +2.7% | 27,600 |
| 2025/01/27 | 3,935 | 3,995 | 3,900 | 3,940 | +75 | +1.9% | 24,500 |
| 2025/01/24 | 3,890 | 3,910 | 3,850 | 3,865 | -10 | -0.3% | 21,900 |
| 2025/01/23 | 3,940 | 3,940 | 3,840 | 3,875 | -75 | -1.9% | 29,100 |
| 2025/01/22 | 3,910 | 3,965 | 3,910 | 3,950 | +40 | +1% | 24,800 |
| 2025/01/21 | 3,890 | 3,940 | 3,865 | 3,910 | +20 | +0.5% | 14,600 |
| 2025/01/20 | 3,910 | 3,910 | 3,835 | 3,890 | +30 | +0.8% | 22,500 |
| 2025/01/17 | 3,920 | 3,920 | 3,840 | 3,860 | -60 | -1.5% | 30,200 |
51～
100
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 | 369,500円 | +4.2% | +4.2% | 3.63% | 9.05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 | 182,900円 | +1.2% | +11.5% | 5.47% | 7.61倍 | 0.61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 | 135,900円 | +10.7% | +91.7% | 2.94% | 21.83倍 | 0.88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 | 535,000円 | +97.1% | +97.2% | 0.00% | 18.76倍 | 18.88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
