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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,180 | 4,220 | 4,155 | 4,195 | +5 | +0.1% | 37,900 |
| 2024/08/16 | 4,150 | 4,190 | 4,120 | 4,190 | +80 | +1.9% | 24,300 |
| 2024/08/15 | 4,135 | 4,140 | 4,055 | 4,110 | -25 | -0.6% | 28,200 |
| 2024/08/14 | 4,105 | 4,135 | 4,040 | 4,135 | +25 | +0.6% | 21,800 |
| 2024/08/13 | 4,050 | 4,140 | 4,000 | 4,110 | +60 | +1.5% | 29,500 |
| 2024/08/09 | 4,245 | 4,245 | 4,010 | 4,050 | -125 | -3% | 58,700 |
| 2024/08/08 | 4,455 | 4,485 | 4,125 | 4,175 | +125 | +3.1% | 84,100 |
| 2024/08/07 | 3,860 | 4,170 | 3,785 | 4,050 | +190 | +4.9% | 47,000 |
| 2024/08/06 | 3,765 | 3,985 | 3,735 | 3,860 | +25 | +0.7% | 67,400 |
| 2024/08/05 | 3,940 | 3,950 | 3,580 | 3,835 | -315 | -7.6% | 60,000 |
| 2024/08/02 | 4,360 | 4,385 | 4,150 | 4,150 | -255 | -5.8% | 61,700 |
| 2024/08/01 | 4,470 | 4,485 | 4,375 | 4,405 | -125 | -2.8% | 27,400 |
| 2024/07/31 | 4,400 | 4,530 | 4,370 | 4,530 | +115 | +2.6% | 30,600 |
| 2024/07/30 | 4,490 | 4,495 | 4,400 | 4,415 | -95 | -2.1% | 21,700 |
| 2024/07/29 | 4,495 | 4,515 | 4,440 | 4,510 | +75 | +1.7% | 18,000 |
| 2024/07/26 | 4,370 | 4,465 | 4,360 | 4,435 | +65 | +1.5% | 20,200 |
| 2024/07/25 | 4,375 | 4,445 | 4,360 | 4,370 | -50 | -1.1% | 23,300 |
| 2024/07/24 | 4,470 | 4,505 | 4,405 | 4,420 | -50 | -1.1% | 28,500 |
| 2024/07/23 | 4,480 | 4,530 | 4,460 | 4,470 | +30 | +0.7% | 11,500 |
| 2024/07/22 | 4,475 | 4,500 | 4,415 | 4,440 | -35 | -0.8% | 17,700 |
| 2024/07/19 | 4,455 | 4,490 | 4,390 | 4,475 | +20 | +0.4% | 35,400 |
| 2024/07/18 | 4,500 | 4,545 | 4,450 | 4,455 | -80 | -1.8% | 20,200 |
| 2024/07/17 | 4,515 | 4,630 | 4,505 | 4,535 | +15 | +0.3% | 34,800 |
| 2024/07/16 | 4,465 | 4,520 | 4,450 | 4,520 | +85 | +1.9% | 31,900 |
| 2024/07/12 | 4,340 | 4,465 | 4,310 | 4,435 | +60 | +1.4% | 37,900 |
| 2024/07/11 | 4,250 | 4,395 | 4,250 | 4,375 | +125 | +2.9% | 48,600 |
| 2024/07/10 | 4,260 | 4,260 | 4,220 | 4,250 | -10 | -0.2% | 23,600 |
| 2024/07/09 | 4,215 | 4,265 | 4,190 | 4,260 | +45 | +1.1% | 21,200 |
| 2024/07/08 | 4,285 | 4,285 | 4,205 | 4,215 | -50 | -1.2% | 30,900 |
| 2024/07/05 | 4,300 | 4,305 | 4,230 | 4,265 | +95 | +2.3% | 28,300 |
| 2024/07/04 | 4,200 | 4,215 | 4,150 | 4,170 | -30 | -0.7% | 18,300 |
| 2024/07/03 | 4,150 | 4,225 | 4,130 | 4,200 | +30 | +0.7% | 13,300 |
| 2024/07/02 | 4,220 | 4,220 | 4,170 | 4,170 | -50 | -1.2% | 21,100 |
| 2024/07/01 | 4,265 | 4,275 | 4,195 | 4,220 | -20 | -0.5% | 19,900 |
| 2024/06/28 | 4,285 | 4,285 | 4,185 | 4,240 | -45 | -1.1% | 17,900 |
| 2024/06/27 | 4,230 | 4,285 | 4,170 | 4,285 | +55 | +1.3% | 30,000 |
| 2024/06/26 | 4,230 | 4,265 | 4,205 | 4,230 | +35 | +0.8% | 33,700 |
| 2024/06/25 | 4,130 | 4,225 | 4,130 | 4,195 | +40 | +1% | 33,100 |
| 2024/06/24 | 4,125 | 4,155 | 4,070 | 4,155 | +100 | +2.5% | 22,000 |
| 2024/06/21 | 4,060 | 4,105 | 4,010 | 4,055 | -35 | -0.9% | 162,700 |
| 2024/06/20 | 4,115 | 4,140 | 4,050 | 4,090 | -55 | -1.3% | 33,000 |
| 2024/06/19 | 4,165 | 4,185 | 4,105 | 4,145 | -45 | -1.1% | 32,500 |
| 2024/06/18 | 4,230 | 4,255 | 4,165 | 4,190 | -10 | -0.2% | 32,600 |
| 2024/06/17 | 4,295 | 4,295 | 4,165 | 4,200 | -95 | -2.2% | 29,400 |
| 2024/06/14 | 4,205 | 4,330 | 4,205 | 4,295 | +25 | +0.6% | 54,000 |
| 2024/06/13 | 4,260 | 4,300 | 4,205 | 4,270 | +10 | +0.2% | 29,100 |
| 2024/06/12 | 4,300 | 4,345 | 4,240 | 4,260 | -90 | -2.1% | 24,600 |
| 2024/06/11 | 4,480 | 4,560 | 4,340 | 4,350 | -130 | -2.9% | 38,800 |
| 2024/06/10 | 4,380 | 4,480 | 4,340 | 4,480 | +100 | +2.3% | 36,300 |
| 2024/06/07 | 4,300 | 4,405 | 4,300 | 4,380 | +80 | +1.9% | 27,900 |
201～
250
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
