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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 4,295 | 4,360 | 4,290 | 4,335 | +40 | +0.9% | 21,700 |
| 2024/10/30 | 4,220 | 4,320 | 4,220 | 4,295 | +45 | +1.1% | 67,000 |
| 2024/10/29 | 4,250 | 4,255 | 4,215 | 4,250 | ±0 | ±0% | 19,900 |
| 2024/10/28 | 4,210 | 4,265 | 4,210 | 4,250 | +50 | +1.2% | 18,000 |
| 2024/10/25 | 4,240 | 4,240 | 4,175 | 4,200 | -40 | -0.9% | 10,700 |
| 2024/10/24 | 4,205 | 4,260 | 4,195 | 4,240 | +30 | +0.7% | 20,100 |
| 2024/10/23 | 4,270 | 4,280 | 4,210 | 4,210 | -60 | -1.4% | 12,300 |
| 2024/10/22 | 4,245 | 4,270 | 4,205 | 4,270 | +25 | +0.6% | 18,600 |
| 2024/10/21 | 4,235 | 4,250 | 4,190 | 4,245 | +45 | +1.1% | 22,600 |
| 2024/10/18 | 4,240 | 4,270 | 4,165 | 4,200 | +5 | +0.1% | 38,400 |
| 2024/10/17 | 4,240 | 4,265 | 4,165 | 4,195 | -65 | -1.5% | 26,100 |
| 2024/10/16 | 4,315 | 4,330 | 4,260 | 4,260 | -115 | -2.6% | 49,400 |
| 2024/10/15 | 4,345 | 4,410 | 4,275 | 4,375 | +75 | +1.7% | 43,600 |
| 2024/10/11 | 4,345 | 4,345 | 4,280 | 4,300 | -75 | -1.7% | 39,300 |
| 2024/10/10 | 4,410 | 4,425 | 4,345 | 4,375 | -35 | -0.8% | 24,400 |
| 2024/10/09 | 4,450 | 4,460 | 4,380 | 4,410 | -40 | -0.9% | 25,700 |
| 2024/10/08 | 4,385 | 4,465 | 4,385 | 4,450 | +5 | +0.1% | 15,300 |
| 2024/10/07 | 4,545 | 4,545 | 4,445 | 4,445 | -40 | -0.9% | 21,800 |
| 2024/10/04 | 4,470 | 4,530 | 4,470 | 4,485 | +50 | +1.1% | 26,500 |
| 2024/10/03 | 4,515 | 4,520 | 4,410 | 4,435 | +60 | +1.4% | 19,400 |
| 2024/10/02 | 4,395 | 4,495 | 4,355 | 4,375 | -80 | -1.8% | 22,300 |
| 2024/10/01 | 4,390 | 4,480 | 4,385 | 4,455 | +50 | +1.1% | 26,200 |
| 2024/09/30 | 4,390 | 4,460 | 4,350 | 4,405 | -55 | -1.2% | 28,900 |
| 2024/09/27 | 4,445 | 4,540 | 4,445 | 4,460 | -50 | -1.1% | 23,000 |
| 2024/09/26 | 4,445 | 4,520 | 4,430 | 4,510 | +90 | +2% | 43,700 |
| 2024/09/25 | 4,420 | 4,455 | 4,405 | 4,420 | +20 | +0.5% | 17,300 |
| 2024/09/24 | 4,405 | 4,420 | 4,385 | 4,400 | ±0 | ±0% | 16,700 |
| 2024/09/20 | 4,455 | 4,455 | 4,395 | 4,400 | +15 | +0.3% | 49,700 |
| 2024/09/19 | 4,395 | 4,485 | 4,330 | 4,385 | +75 | +1.7% | 22,800 |
| 2024/09/18 | 4,250 | 4,315 | 4,250 | 4,310 | +60 | +1.4% | 23,600 |
| 2024/09/17 | 4,270 | 4,270 | 4,195 | 4,250 | +25 | +0.6% | 21,400 |
| 2024/09/13 | 4,280 | 4,310 | 4,225 | 4,225 | -55 | -1.3% | 29,700 |
| 2024/09/12 | 4,375 | 4,375 | 4,270 | 4,280 | -5 | -0.1% | 24,800 |
| 2024/09/11 | 4,380 | 4,380 | 4,260 | 4,285 | -75 | -1.7% | 20,000 |
| 2024/09/10 | 4,280 | 4,405 | 4,265 | 4,360 | +80 | +1.9% | 23,700 |
| 2024/09/09 | 4,140 | 4,285 | 4,110 | 4,280 | ±0 | ±0% | 38,000 |
| 2024/09/06 | 4,270 | 4,340 | 4,225 | 4,280 | +15 | +0.4% | 19,800 |
| 2024/09/05 | 4,415 | 4,415 | 4,260 | 4,265 | -160 | -3.6% | 30,100 |
| 2024/09/04 | 4,380 | 4,450 | 4,380 | 4,425 | -95 | -2.1% | 21,300 |
| 2024/09/03 | 4,465 | 4,530 | 4,465 | 4,520 | +90 | +2% | 15,400 |
| 2024/09/02 | 4,360 | 4,430 | 4,360 | 4,430 | +80 | +1.8% | 19,000 |
| 2024/08/30 | 4,415 | 4,490 | 4,335 | 4,350 | -65 | -1.5% | 61,900 |
| 2024/08/29 | 4,420 | 4,460 | 4,385 | 4,415 | -60 | -1.3% | 26,600 |
| 2024/08/28 | 4,390 | 4,490 | 4,325 | 4,475 | +75 | +1.7% | 16,700 |
| 2024/08/27 | 4,260 | 4,400 | 4,260 | 4,400 | +90 | +2.1% | 16,900 |
| 2024/08/26 | 4,335 | 4,365 | 4,290 | 4,310 | -25 | -0.6% | 9,600 |
| 2024/08/23 | 4,260 | 4,395 | 4,260 | 4,335 | +65 | +1.5% | 26,900 |
| 2024/08/22 | 4,185 | 4,280 | 4,165 | 4,270 | +70 | +1.7% | 25,300 |
| 2024/08/21 | 4,195 | 4,235 | 4,190 | 4,200 | -40 | -0.9% | 9,100 |
| 2024/08/20 | 4,210 | 4,305 | 4,175 | 4,240 | +45 | +1.1% | 30,200 |
151～
200
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
