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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,920 | 3,920 | 3,840 | 3,860 | -60 | -1.5% | 30,200 |
| 2025/01/16 | 3,955 | 3,970 | 3,885 | 3,920 | -50 | -1.3% | 35,300 |
| 2025/01/15 | 4,000 | 4,000 | 3,925 | 3,970 | ±0 | ±0% | 17,600 |
| 2025/01/14 | 4,025 | 4,030 | 3,950 | 3,970 | -55 | -1.4% | 24,000 |
| 2025/01/10 | 4,070 | 4,080 | 4,010 | 4,025 | -45 | -1.1% | 13,500 |
| 2025/01/09 | 4,155 | 4,160 | 4,070 | 4,070 | -105 | -2.5% | 25,400 |
| 2025/01/08 | 4,165 | 4,190 | 4,135 | 4,175 | -20 | -0.5% | 16,600 |
| 2025/01/07 | 4,235 | 4,235 | 4,135 | 4,195 | -10 | -0.2% | 26,400 |
| 2025/01/06 | 4,330 | 4,330 | 4,180 | 4,205 | -105 | -2.4% | 24,400 |
| 2024/12/30 | 4,340 | 4,360 | 4,275 | 4,310 | -30 | -0.7% | 13,200 |
| 2024/12/27 | 4,350 | 4,350 | 4,310 | 4,340 | +35 | +0.8% | 19,600 |
| 2024/12/26 | 4,270 | 4,315 | 4,270 | 4,305 | +40 | +0.9% | 15,800 |
| 2024/12/25 | 4,255 | 4,265 | 4,210 | 4,265 | +15 | +0.4% | 8,500 |
| 2024/12/24 | 4,255 | 4,270 | 4,250 | 4,250 | ±0 | ±0% | 5,700 |
| 2024/12/23 | 4,235 | 4,315 | 4,220 | 4,250 | +30 | +0.7% | 20,500 |
| 2024/12/20 | 4,190 | 4,220 | 4,170 | 4,220 | +60 | +1.4% | 31,400 |
| 2024/12/19 | 4,060 | 4,190 | 4,060 | 4,160 | +80 | +2% | 16,100 |
| 2024/12/18 | 4,100 | 4,115 | 4,070 | 4,080 | -55 | -1.3% | 9,700 |
| 2024/12/17 | 4,140 | 4,170 | 4,115 | 4,135 | -10 | -0.2% | 19,900 |
| 2024/12/16 | 4,100 | 4,145 | 4,100 | 4,145 | +45 | +1.1% | 18,300 |
| 2024/12/13 | 4,065 | 4,115 | 4,065 | 4,100 | -25 | -0.6% | 32,500 |
| 2024/12/12 | 4,095 | 4,135 | 4,090 | 4,125 | +30 | +0.7% | 23,500 |
| 2024/12/11 | 4,140 | 4,165 | 4,095 | 4,095 | -30 | -0.7% | 16,400 |
| 2024/12/10 | 4,120 | 4,150 | 4,110 | 4,125 | +15 | +0.4% | 15,500 |
| 2024/12/09 | 4,090 | 4,115 | 4,050 | 4,110 | +50 | +1.2% | 12,100 |
| 2024/12/06 | 4,075 | 4,110 | 4,035 | 4,060 | +20 | +0.5% | 27,500 |
| 2024/12/05 | 4,045 | 4,060 | 4,000 | 4,040 | +20 | +0.5% | 28,600 |
| 2024/12/04 | 4,155 | 4,180 | 4,020 | 4,020 | -135 | -3.2% | 19,800 |
| 2024/12/03 | 4,110 | 4,190 | 4,110 | 4,155 | +30 | +0.7% | 22,500 |
| 2024/12/02 | 4,120 | 4,150 | 4,095 | 4,125 | +5 | +0.1% | 20,200 |
| 2024/11/29 | 4,060 | 4,160 | 4,060 | 4,120 | +60 | +1.5% | 23,400 |
| 2024/11/28 | 4,065 | 4,095 | 4,040 | 4,060 | -5 | -0.1% | 15,500 |
| 2024/11/27 | 4,155 | 4,155 | 4,050 | 4,065 | -90 | -2.2% | 26,200 |
| 2024/11/26 | 4,110 | 4,155 | 4,095 | 4,155 | +30 | +0.7% | 18,700 |
| 2024/11/25 | 4,190 | 4,190 | 4,105 | 4,125 | ±0 | ±0% | 31,400 |
| 2024/11/22 | 4,050 | 4,125 | 4,050 | 4,125 | +85 | +2.1% | 12,500 |
| 2024/11/21 | 4,040 | 4,080 | 4,040 | 4,040 | +5 | +0.1% | 22,300 |
| 2024/11/20 | 4,155 | 4,160 | 4,035 | 4,035 | -120 | -2.9% | 25,000 |
| 2024/11/19 | 4,150 | 4,235 | 4,150 | 4,155 | +25 | +0.6% | 26,900 |
| 2024/11/18 | 4,110 | 4,185 | 4,110 | 4,130 | -5 | -0.1% | 24,100 |
| 2024/11/15 | 4,200 | 4,255 | 4,135 | 4,135 | -70 | -1.7% | 30,500 |
| 2024/11/14 | 4,000 | 4,235 | 4,000 | 4,205 | -195 | -4.4% | 64,700 |
| 2024/11/13 | 4,380 | 4,475 | 4,380 | 4,400 | -5 | -0.1% | 33,700 |
| 2024/11/12 | 4,420 | 4,475 | 4,405 | 4,405 | +15 | +0.3% | 29,900 |
| 2024/11/11 | 4,335 | 4,435 | 4,335 | 4,390 | -5 | -0.1% | 24,200 |
| 2024/11/08 | 4,430 | 4,460 | 4,360 | 4,395 | +35 | +0.8% | 22,500 |
| 2024/11/07 | 4,270 | 4,400 | 4,270 | 4,360 | +90 | +2.1% | 27,600 |
| 2024/11/06 | 4,270 | 4,365 | 4,230 | 4,270 | ±0 | ±0% | 28,600 |
| 2024/11/05 | 4,280 | 4,305 | 4,210 | 4,270 | +25 | +0.6% | 14,400 |
| 2024/11/01 | 4,290 | 4,305 | 4,225 | 4,245 | -90 | -2.1% | 11,800 |
101～
150
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
