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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 4,255 | 4,255 | 4,160 | 4,165 | -110 | -2.6% | 25,400 |
| 2021/08/13 | 4,340 | 4,350 | 4,275 | 4,275 | -55 | -1.3% | 16,900 |
| 2021/08/12 | 4,350 | 4,390 | 4,250 | 4,330 | -5 | -0.1% | 36,400 |
| 2021/08/11 | 4,315 | 4,345 | 4,190 | 4,335 | +90 | +2.1% | 42,300 |
| 2021/08/10 | 4,320 | 4,340 | 4,175 | 4,245 | -65 | -1.5% | 19,300 |
| 2021/08/06 | 4,330 | 4,370 | 4,270 | 4,310 | +10 | +0.2% | 15,500 |
| 2021/08/05 | 4,265 | 4,300 | 4,245 | 4,300 | +35 | +0.8% | 15,200 |
| 2021/08/04 | 4,290 | 4,290 | 4,250 | 4,265 | -25 | -0.6% | 16,600 |
| 2021/08/03 | 4,260 | 4,315 | 4,260 | 4,290 | +30 | +0.7% | 16,100 |
| 2021/08/02 | 4,150 | 4,285 | 4,150 | 4,260 | +140 | +3.4% | 26,300 |
| 2021/07/30 | 4,180 | 4,180 | 4,095 | 4,120 | -60 | -1.4% | 32,000 |
| 2021/07/29 | 4,150 | 4,200 | 4,145 | 4,180 | +30 | +0.7% | 13,200 |
| 2021/07/28 | 4,135 | 4,190 | 4,120 | 4,150 | -30 | -0.7% | 13,100 |
| 2021/07/27 | 4,200 | 4,205 | 4,110 | 4,180 | -30 | -0.7% | 28,200 |
| 2021/07/26 | 4,205 | 4,340 | 4,155 | 4,210 | +145 | +3.6% | 53,100 |
| 2021/07/21 | 4,095 | 4,125 | 4,045 | 4,065 | -10 | -0.2% | 20,700 |
| 2021/07/20 | 4,070 | 4,100 | 4,050 | 4,075 | -40 | -1% | 28,400 |
| 2021/07/19 | 4,110 | 4,175 | 4,090 | 4,115 | -65 | -1.6% | 20,100 |
| 2021/07/16 | 4,150 | 4,225 | 4,140 | 4,180 | -35 | -0.8% | 16,900 |
| 2021/07/15 | 4,260 | 4,290 | 4,195 | 4,215 | -50 | -1.2% | 25,000 |
| 2021/07/14 | 4,285 | 4,295 | 4,235 | 4,265 | -10 | -0.2% | 23,300 |
| 2021/07/13 | 4,225 | 4,315 | 4,210 | 4,275 | +85 | +2% | 21,200 |
| 2021/07/12 | 4,125 | 4,210 | 4,085 | 4,190 | +170 | +4.2% | 39,600 |
| 2021/07/09 | 3,940 | 4,035 | 3,925 | 4,020 | +20 | +0.5% | 42,300 |
| 2021/07/08 | 4,090 | 4,130 | 4,000 | 4,000 | -40 | -1% | 29,500 |
| 2021/07/07 | 4,065 | 4,075 | 4,030 | 4,040 | -40 | -1% | 19,600 |
| 2021/07/06 | 4,040 | 4,080 | 4,040 | 4,080 | +20 | +0.5% | 6,300 |
| 2021/07/05 | 4,050 | 4,105 | 4,040 | 4,060 | -30 | -0.7% | 16,200 |
| 2021/07/02 | 4,025 | 4,110 | 4,025 | 4,090 | +50 | +1.2% | 11,100 |
| 2021/07/01 | 4,060 | 4,095 | 4,005 | 4,040 | -20 | -0.5% | 16,600 |
| 2021/06/30 | 4,070 | 4,145 | 4,060 | 4,060 | -10 | -0.2% | 15,700 |
| 2021/06/29 | 4,050 | 4,095 | 4,050 | 4,070 | -20 | -0.5% | 15,600 |
| 2021/06/28 | 4,130 | 4,130 | 4,085 | 4,090 | +15 | +0.4% | 10,300 |
| 2021/06/25 | 4,040 | 4,125 | 4,040 | 4,075 | +35 | +0.9% | 16,500 |
| 2021/06/24 | 3,990 | 4,060 | 3,990 | 4,040 | +10 | +0.2% | 9,800 |
| 2021/06/23 | 4,025 | 4,035 | 3,990 | 4,030 | -15 | -0.4% | 11,000 |
| 2021/06/22 | 4,050 | 4,065 | 4,025 | 4,045 | +75 | +1.9% | 23,400 |
| 2021/06/21 | 4,100 | 4,100 | 3,970 | 3,970 | -145 | -3.5% | 29,000 |
| 2021/06/18 | 4,035 | 4,150 | 4,030 | 4,115 | +95 | +2.4% | 50,500 |
| 2021/06/17 | 4,045 | 4,050 | 4,020 | 4,020 | -55 | -1.3% | 8,900 |
| 2021/06/16 | 4,030 | 4,080 | 4,015 | 4,075 | +35 | +0.9% | 10,600 |
| 2021/06/15 | 4,020 | 4,045 | 4,010 | 4,040 | +10 | +0.2% | 13,600 |
| 2021/06/14 | 4,090 | 4,090 | 4,020 | 4,030 | -15 | -0.4% | 8,600 |
| 2021/06/11 | 4,065 | 4,080 | 4,035 | 4,045 | -40 | -1% | 29,000 |
| 2021/06/10 | 4,075 | 4,110 | 4,060 | 4,085 | ±0 | ±0% | 14,400 |
| 2021/06/09 | 4,170 | 4,170 | 4,085 | 4,085 | -85 | -2% | 14,700 |
| 2021/06/08 | 4,135 | 4,195 | 4,110 | 4,170 | +105 | +2.6% | 31,300 |
| 2021/06/07 | 4,060 | 4,110 | 4,020 | 4,065 | +25 | +0.6% | 20,600 |
| 2021/06/04 | 4,120 | 4,120 | 4,040 | 4,040 | -95 | -2.3% | 19,000 |
| 2021/06/03 | 4,125 | 4,195 | 4,120 | 4,135 | -5 | -0.1% | 12,100 |
1001～
1050
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
