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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,030 | 4,225 | 4,000 | 4,215 | +180 | +4.5% | 78,500 |
| 2024/05/13 | 4,190 | 4,195 | 4,025 | 4,035 | -165 | -3.9% | 65,600 |
| 2024/05/10 | 4,395 | 4,445 | 4,190 | 4,200 | -405 | -8.8% | 136,800 |
| 2024/05/09 | 4,395 | 4,635 | 4,390 | 4,605 | +315 | +7.3% | 126,000 |
| 2024/05/08 | 4,265 | 4,330 | 4,215 | 4,290 | +25 | +0.6% | 43,400 |
| 2024/05/07 | 4,200 | 4,285 | 4,165 | 4,265 | +30 | +0.7% | 31,500 |
| 2024/05/02 | 4,245 | 4,270 | 4,220 | 4,235 | -10 | -0.2% | 9,100 |
| 2024/05/01 | 4,240 | 4,285 | 4,205 | 4,245 | -35 | -0.8% | 38,800 |
| 2024/04/30 | 4,220 | 4,290 | 4,165 | 4,280 | +85 | +2% | 21,600 |
| 2024/04/26 | 4,100 | 4,250 | 4,065 | 4,195 | +90 | +2.2% | 45,800 |
| 2024/04/25 | 4,140 | 4,180 | 4,105 | 4,105 | -100 | -2.4% | 24,600 |
| 2024/04/24 | 4,180 | 4,265 | 4,180 | 4,205 | -45 | -1.1% | 23,200 |
| 2024/04/23 | 4,305 | 4,305 | 4,185 | 4,250 | +10 | +0.2% | 38,100 |
| 2024/04/22 | 4,210 | 4,290 | 4,210 | 4,240 | +85 | +2% | 29,100 |
| 2024/04/19 | 4,245 | 4,270 | 4,095 | 4,155 | -140 | -3.3% | 32,700 |
| 2024/04/18 | 4,275 | 4,305 | 4,250 | 4,295 | +25 | +0.6% | 9,800 |
| 2024/04/17 | 4,350 | 4,350 | 4,250 | 4,270 | -60 | -1.4% | 18,500 |
| 2024/04/16 | 4,360 | 4,370 | 4,275 | 4,330 | -95 | -2.1% | 30,600 |
| 2024/04/15 | 4,390 | 4,445 | 4,330 | 4,425 | +5 | +0.1% | 24,700 |
| 2024/04/12 | 4,410 | 4,450 | 4,410 | 4,420 | +10 | +0.2% | 31,900 |
| 2024/04/11 | 4,310 | 4,430 | 4,300 | 4,410 | +50 | +1.1% | 26,800 |
| 2024/04/10 | 4,360 | 4,375 | 4,315 | 4,360 | +30 | +0.7% | 13,800 |
| 2024/04/09 | 4,360 | 4,365 | 4,320 | 4,330 | -10 | -0.2% | 18,500 |
| 2024/04/08 | 4,300 | 4,360 | 4,280 | 4,340 | +20 | +0.5% | 26,800 |
| 2024/04/05 | 4,295 | 4,340 | 4,275 | 4,320 | -10 | -0.2% | 11,800 |
| 2024/04/04 | 4,365 | 4,370 | 4,305 | 4,330 | +15 | +0.3% | 38,400 |
| 2024/04/03 | 4,295 | 4,370 | 4,260 | 4,315 | +20 | +0.5% | 25,000 |
| 2024/04/02 | 4,315 | 4,325 | 4,255 | 4,295 | -10 | -0.2% | 46,900 |
| 2024/04/01 | 4,330 | 4,375 | 4,255 | 4,305 | -30 | -0.7% | 29,100 |
| 2024/03/29 | 4,275 | 4,350 | 4,270 | 4,335 | +65 | +1.5% | 22,800 |
| 2024/03/28 | 4,330 | 4,350 | 4,200 | 4,270 | -150 | -3.4% | 61,600 |
| 2024/03/27 | 4,400 | 4,490 | 4,370 | 4,420 | +130 | +3% | 83,200 |
| 2024/03/26 | 4,265 | 4,325 | 4,240 | 4,290 | +15 | +0.4% | 34,800 |
| 2024/03/25 | 4,325 | 4,325 | 4,245 | 4,275 | -15 | -0.3% | 63,500 |
| 2024/03/22 | 4,320 | 4,325 | 4,250 | 4,290 | -5 | -0.1% | 35,700 |
| 2024/03/21 | 4,205 | 4,335 | 4,205 | 4,295 | +160 | +3.9% | 76,100 |
| 2024/03/19 | 4,025 | 4,135 | 4,005 | 4,135 | +110 | +2.7% | 46,600 |
| 2024/03/18 | 4,000 | 4,060 | 4,000 | 4,025 | -25 | -0.6% | 38,900 |
| 2024/03/15 | 3,925 | 4,050 | 3,915 | 4,050 | +90 | +2.3% | 167,300 |
| 2024/03/14 | 3,895 | 3,960 | 3,895 | 3,960 | +90 | +2.3% | 46,400 |
| 2024/03/13 | 3,865 | 3,875 | 3,830 | 3,870 | +30 | +0.8% | 33,500 |
| 2024/03/12 | 3,800 | 3,840 | 3,765 | 3,840 | +10 | +0.3% | 29,200 |
| 2024/03/11 | 3,880 | 3,880 | 3,770 | 3,830 | -70 | -1.8% | 26,000 |
| 2024/03/08 | 3,810 | 3,920 | 3,805 | 3,900 | +50 | +1.3% | 57,600 |
| 2024/03/07 | 3,920 | 3,930 | 3,845 | 3,850 | -65 | -1.7% | 31,300 |
| 2024/03/06 | 3,890 | 3,915 | 3,865 | 3,915 | +5 | +0.1% | 51,800 |
| 2024/03/05 | 3,895 | 3,915 | 3,860 | 3,910 | +10 | +0.3% | 25,800 |
| 2024/03/04 | 3,940 | 3,940 | 3,870 | 3,900 | -5 | -0.1% | 32,600 |
| 2024/03/01 | 3,900 | 3,935 | 3,895 | 3,905 | +25 | +0.6% | 15,900 |
| 2024/02/29 | 3,955 | 3,955 | 3,850 | 3,880 | -75 | -1.9% | 51,300 |
301～
350
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
