日本ゼオンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,421 | 1,445 | 1,419 | 1,433.5 | +10.5 | +0.7% | 1,143,500 |
| 2024/11/20 | 1,410 | 1,426.5 | 1,409 | 1,423 | +14 | +1% | 528,400 |
| 2024/11/19 | 1,430 | 1,434.5 | 1,403 | 1,409 | -20 | -1.4% | 618,000 |
| 2024/11/18 | 1,422 | 1,437 | 1,416.5 | 1,429 | +2 | +0.1% | 583,900 |
| 2024/11/15 | 1,418.5 | 1,431.5 | 1,414.5 | 1,427 | +14 | +1% | 599,000 |
| 2024/11/14 | 1,446 | 1,453 | 1,412.5 | 1,413 | -33.5 | -2.3% | 675,800 |
| 2024/11/13 | 1,470 | 1,488.5 | 1,445 | 1,446.5 | -11 | -0.8% | 978,700 |
| 2024/11/12 | 1,458 | 1,462.5 | 1,454 | 1,457.5 | -4 | -0.3% | 596,600 |
| 2024/11/11 | 1,449.5 | 1,461.5 | 1,443.5 | 1,461.5 | -5.5 | -0.4% | 729,500 |
| 2024/11/08 | 1,489 | 1,490 | 1,453 | 1,467 | -23 | -1.5% | 1,077,200 |
| 2024/11/07 | 1,480 | 1,502.5 | 1,469.5 | 1,490 | +36.5 | +2.5% | 1,762,900 |
| 2024/11/06 | 1,435 | 1,472.5 | 1,435 | 1,453.5 | +32 | +2.3% | 1,355,000 |
| 2024/11/05 | 1,439 | 1,477 | 1,421.5 | 1,421.5 | -11.5 | -0.8% | 2,424,600 |
| 2024/11/01 | 1,420 | 1,447.5 | 1,414.5 | 1,433 | +1 | +0.1% | 1,670,200 |
| 2024/10/31 | 1,416.5 | 1,432 | 1,407.5 | 1,432 | +20 | +1.4% | 1,401,800 |
| 2024/10/30 | 1,421.5 | 1,441.5 | 1,402 | 1,412 | -3 | -0.2% | 3,872,600 |
| 2024/10/29 | 1,452 | 1,465.5 | 1,402 | 1,415 | +77 | +5.8% | 5,715,500 |
| 2024/10/28 | 1,318.5 | 1,344 | 1,312.5 | 1,338 | +17 | +1.3% | 1,476,600 |
| 2024/10/25 | 1,318 | 1,323.5 | 1,308 | 1,321 | +8 | +0.6% | 759,600 |
| 2024/10/24 | 1,315 | 1,319.5 | 1,305.5 | 1,313 | -9.5 | -0.7% | 558,400 |
| 2024/10/23 | 1,324.5 | 1,334 | 1,318 | 1,322.5 | -9.5 | -0.7% | 677,000 |
| 2024/10/22 | 1,344 | 1,348.5 | 1,323 | 1,332 | -20.5 | -1.5% | 723,400 |
| 2024/10/21 | 1,345 | 1,358 | 1,341 | 1,352.5 | +15 | +1.1% | 668,600 |
| 2024/10/18 | 1,350 | 1,355.5 | 1,333 | 1,337.5 | -7.5 | -0.6% | 428,000 |
| 2024/10/17 | 1,350 | 1,360 | 1,344 | 1,345 | -10.5 | -0.8% | 444,200 |
| 2024/10/16 | 1,361.5 | 1,383.5 | 1,355.5 | 1,355.5 | -26 | -1.9% | 706,000 |
| 2024/10/15 | 1,402.5 | 1,407.5 | 1,379.5 | 1,381.5 | -7 | -0.5% | 638,000 |
| 2024/10/11 | 1,390.5 | 1,397.5 | 1,380.5 | 1,388.5 | -8 | -0.6% | 610,400 |
| 2024/10/10 | 1,400 | 1,409 | 1,391.5 | 1,396.5 | +1.5 | +0.1% | 340,000 |
| 2024/10/09 | 1,397 | 1,414 | 1,381.5 | 1,395 | -1.5 | -0.1% | 573,200 |
| 2024/10/08 | 1,385 | 1,404 | 1,382.5 | 1,396.5 | +10 | +0.7% | 614,100 |
| 2024/10/07 | 1,404.5 | 1,409.5 | 1,386 | 1,386.5 | +8.5 | +0.6% | 676,300 |
| 2024/10/04 | 1,369 | 1,383 | 1,367 | 1,378 | +12 | +0.9% | 537,600 |
| 2024/10/03 | 1,398 | 1,405 | 1,364 | 1,366 | -9 | -0.7% | 672,400 |
| 2024/10/02 | 1,375 | 1,387 | 1,369 | 1,375 | -1 | -0.1% | 577,800 |
| 2024/10/01 | 1,369.5 | 1,380 | 1,359 | 1,376 | +16.5 | +1.2% | 756,600 |
| 2024/09/30 | 1,334.5 | 1,368.5 | 1,333 | 1,359.5 | -29 | -2.1% | 761,300 |
| 2024/09/27 | 1,356.5 | 1,390 | 1,356.5 | 1,388.5 | +15.5 | +1.1% | 792,600 |
| 2024/09/26 | 1,365 | 1,376.5 | 1,359.5 | 1,373 | +13.5 | +1% | 830,400 |
| 2024/09/25 | 1,345.5 | 1,365.5 | 1,340.5 | 1,359.5 | +23 | +1.7% | 682,800 |
| 2024/09/24 | 1,348 | 1,352.5 | 1,330 | 1,336.5 | -5 | -0.4% | 872,800 |
| 2024/09/20 | 1,330 | 1,349 | 1,330 | 1,341.5 | +28.5 | +2.2% | 967,500 |
| 2024/09/19 | 1,308 | 1,326 | 1,297 | 1,313 | +18 | +1.4% | 717,100 |
| 2024/09/18 | 1,293 | 1,303 | 1,287 | 1,295 | +2 | +0.2% | 796,900 |
| 2024/09/17 | 1,306.5 | 1,313.5 | 1,280 | 1,293 | +13 | +1% | 721,200 |
| 2024/09/13 | 1,285 | 1,290.5 | 1,270.5 | 1,280 | -6.5 | -0.5% | 764,600 |
| 2024/09/12 | 1,280 | 1,294.5 | 1,273.5 | 1,286.5 | +29.5 | +2.3% | 811,100 |
| 2024/09/11 | 1,261 | 1,273.5 | 1,244.5 | 1,257 | -19.5 | -1.5% | 838,200 |
| 2024/09/10 | 1,253.5 | 1,287.5 | 1,253.5 | 1,276.5 | +30.5 | +2.4% | 1,321,900 |
| 2024/09/09 | 1,218 | 1,255 | 1,196 | 1,246 | +36.5 | +3% | 1,883,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ゼオン」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 |
|---|---|---|---|---|---|---|---|---|
| ゼオン | 143,300円 | +8.6% | -8.9% | 4.88% | 15.29倍 | 0.78倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ファンケル | 279,400円 | +6.9% | +12.1% | 0.00% | 33.80倍 | 4.19倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンＨＤがＴＯＢ |
| 住友ベ | 378,000円 | +7.6% | -1.6% | 2.38% | 14.67倍 | 1.16倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ポーラオルＨＤ | 136,200円 | +0.1% | -3.1% | 3.82% | 25.98倍 | 1.81倍 |
|
化粧品４位。高級品のポーラ、通販のオルビスが２大ブランド。育成ブランド「ＴＨＲＥＥ」も |
| ＤＩＣ | 319,900円 | +5.9% | +279.8% | 3.13% | 18.93倍 | 0.74倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
市場注目の銘柄
チャート関連のコラム
