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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 4,245 | 4,330 | 4,225 | 4,300 | +55 | +1.3% | 33,400 |
| 2024/06/05 | 4,230 | 4,250 | 4,205 | 4,245 | -20 | -0.5% | 13,000 |
| 2024/06/04 | 4,245 | 4,315 | 4,225 | 4,265 | +10 | +0.2% | 42,800 |
| 2024/06/03 | 4,345 | 4,360 | 4,250 | 4,255 | -90 | -2.1% | 26,300 |
| 2024/05/31 | 4,255 | 4,365 | 4,240 | 4,345 | +120 | +2.8% | 72,500 |
| 2024/05/30 | 4,230 | 4,245 | 4,130 | 4,225 | -5 | -0.1% | 20,100 |
| 2024/05/29 | 4,210 | 4,260 | 4,195 | 4,230 | +20 | +0.5% | 25,900 |
| 2024/05/28 | 4,275 | 4,290 | 4,200 | 4,210 | -50 | -1.2% | 16,000 |
| 2024/05/27 | 4,185 | 4,295 | 4,185 | 4,260 | +110 | +2.7% | 46,900 |
| 2024/05/24 | 4,070 | 4,190 | 4,070 | 4,150 | +35 | +0.9% | 23,100 |
| 2024/05/23 | 4,030 | 4,150 | 4,010 | 4,115 | +65 | +1.6% | 38,500 |
| 2024/05/22 | 4,100 | 4,100 | 4,015 | 4,050 | -50 | -1.2% | 41,600 |
| 2024/05/21 | 4,140 | 4,180 | 4,095 | 4,100 | -55 | -1.3% | 45,000 |
| 2024/05/20 | 4,195 | 4,250 | 4,155 | 4,155 | -40 | -1% | 30,400 |
| 2024/05/17 | 4,120 | 4,215 | 4,090 | 4,195 | +45 | +1.1% | 34,000 |
| 2024/05/16 | 4,180 | 4,180 | 4,105 | 4,150 | -45 | -1.1% | 33,600 |
| 2024/05/15 | 4,215 | 4,250 | 4,150 | 4,195 | -20 | -0.5% | 30,400 |
251～
300
件表示中 / 7006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 | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09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 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| 日農薬 | 89,900円 | +7.5% | +1.6% | 2.78% | 14.66倍 | 0.91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 |
| マンダム | 146,300円 | +10.7% | +91.7% | 2.73% | 23.50倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
