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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 4,630 | 4,675 | 4,610 | 4,670 | +40 | +0.9% | 9,700 |
| 2021/10/26 | 4,640 | 4,685 | 4,625 | 4,630 | +20 | +0.4% | 5,800 |
| 2021/10/25 | 4,620 | 4,670 | 4,600 | 4,610 | -40 | -0.9% | 9,700 |
| 2021/10/22 | 4,550 | 4,690 | 4,550 | 4,650 | +35 | +0.8% | 13,700 |
| 2021/10/21 | 4,650 | 4,690 | 4,615 | 4,615 | -45 | -1% | 8,400 |
| 2021/10/20 | 4,785 | 4,805 | 4,660 | 4,660 | -115 | -2.4% | 10,600 |
| 2021/10/19 | 4,795 | 4,795 | 4,740 | 4,775 | -5 | -0.1% | 9,000 |
| 2021/10/18 | 4,795 | 4,805 | 4,735 | 4,780 | +55 | +1.2% | 31,000 |
| 2021/10/15 | 4,600 | 4,730 | 4,600 | 4,725 | +150 | +3.3% | 12,700 |
| 2021/10/14 | 4,555 | 4,585 | 4,545 | 4,575 | -20 | -0.4% | 8,800 |
| 2021/10/13 | 4,620 | 4,655 | 4,545 | 4,595 | -25 | -0.5% | 14,000 |
| 2021/10/12 | 4,790 | 4,810 | 4,600 | 4,620 | -140 | -2.9% | 38,500 |
| 2021/10/11 | 4,645 | 4,765 | 4,645 | 4,760 | +130 | +2.8% | 24,100 |
| 2021/10/08 | 4,680 | 4,780 | 4,610 | 4,630 | +85 | +1.9% | 45,400 |
| 2021/10/07 | 4,595 | 4,625 | 4,540 | 4,545 | -55 | -1.2% | 19,100 |
| 2021/10/06 | 4,610 | 4,735 | 4,600 | 4,600 | -25 | -0.5% | 25,200 |
| 2021/10/05 | 4,625 | 4,735 | 4,620 | 4,625 | -40 | -0.9% | 40,500 |
| 2021/10/04 | 4,830 | 4,830 | 4,660 | 4,665 | -160 | -3.3% | 17,400 |
| 2021/10/01 | 4,855 | 4,885 | 4,805 | 4,825 | -40 | -0.8% | 34,000 |
| 2021/09/30 | 4,905 | 4,945 | 4,865 | 4,865 | -30 | -0.6% | 24,400 |
| 2021/09/29 | 4,910 | 4,960 | 4,815 | 4,895 | -125 | -2.5% | 46,900 |
| 2021/09/28 | 5,060 | 5,080 | 4,900 | 5,020 | +20 | +0.4% | 32,000 |
| 2021/09/27 | 5,100 | 5,100 | 4,995 | 5,000 | -50 | -1% | 27,900 |
| 2021/09/24 | 5,000 | 5,080 | 4,960 | 5,050 | +205 | +4.2% | 35,600 |
| 2021/09/22 | 4,880 | 4,940 | 4,835 | 4,845 | -85 | -1.7% | 25,800 |
| 2021/09/21 | 5,010 | 5,030 | 4,920 | 4,930 | -180 | -3.5% | 29,000 |
| 2021/09/17 | 5,070 | 5,130 | 5,060 | 5,110 | +60 | +1.2% | 38,000 |
| 2021/09/16 | 5,030 | 5,060 | 5,000 | 5,050 | +40 | +0.8% | 17,500 |
| 2021/09/15 | 5,010 | 5,030 | 4,985 | 5,010 | -80 | -1.6% | 18,600 |
| 2021/09/14 | 4,985 | 5,090 | 4,985 | 5,090 | +130 | +2.6% | 36,400 |
| 2021/09/13 | 4,900 | 4,960 | 4,870 | 4,960 | +60 | +1.2% | 17,300 |
| 2021/09/10 | 4,805 | 4,900 | 4,785 | 4,900 | +95 | +2% | 54,000 |
| 2021/09/09 | 4,855 | 4,870 | 4,785 | 4,805 | -50 | -1% | 25,600 |
| 2021/09/08 | 4,755 | 4,855 | 4,755 | 4,855 | +120 | +2.5% | 55,500 |
| 2021/09/07 | 4,700 | 4,750 | 4,700 | 4,735 | +50 | +1.1% | 33,300 |
| 2021/09/06 | 4,670 | 4,725 | 4,645 | 4,685 | +10 | +0.2% | 30,500 |
| 2021/09/03 | 4,595 | 4,695 | 4,565 | 4,675 | +85 | +1.9% | 44,600 |
| 2021/09/02 | 4,590 | 4,630 | 4,560 | 4,590 | -15 | -0.3% | 20,600 |
| 2021/09/01 | 4,575 | 4,615 | 4,560 | 4,605 | +20 | +0.4% | 19,700 |
| 2021/08/31 | 4,570 | 4,630 | 4,565 | 4,585 | -15 | -0.3% | 17,700 |
| 2021/08/30 | 4,580 | 4,605 | 4,555 | 4,600 | +45 | +1% | 13,200 |
| 2021/08/27 | 4,520 | 4,555 | 4,460 | 4,555 | +20 | +0.4% | 18,500 |
| 2021/08/26 | 4,500 | 4,540 | 4,445 | 4,535 | +35 | +0.8% | 18,100 |
| 2021/08/25 | 4,525 | 4,560 | 4,435 | 4,500 | -55 | -1.2% | 39,200 |
| 2021/08/24 | 4,505 | 4,555 | 4,465 | 4,555 | ±0 | ±0% | 55,900 |
| 2021/08/23 | 4,510 | 4,555 | 4,385 | 4,555 | +290 | +6.8% | 91,500 |
| 2021/08/20 | 4,185 | 4,280 | 4,185 | 4,265 | +80 | +1.9% | 24,100 |
| 2021/08/19 | 4,265 | 4,270 | 4,185 | 4,185 | -150 | -3.5% | 15,200 |
| 2021/08/18 | 4,315 | 4,335 | 4,225 | 4,335 | +210 | +5.1% | 30,000 |
| 2021/08/17 | 4,200 | 4,215 | 4,105 | 4,125 | -40 | -1% | 18,000 |
951～
1000
件表示中 / 7035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 | 417,000円 | +4.2% | +4.2% | 3.21% | 10.11倍 | 0.83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 | 251,100円 | +1.9% | -25.7% | 3.50% | 27.05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 |
| 日農薬 | 100,400円 | +9.0% | +3.0% | 2.49% | 15.71倍 | 1.02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 |
| 大日精 | 403,000円 | +2.0% | +5.6% | 4.32% | 11.28倍 | 0.54倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 383,500円 | +3.1% | +16.7% | 3.91% | 14.08倍 | 1.34倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
