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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,334 | 1,359 | 1,321.5 | 1,354 | -31 | -2.2% | 607,600 |
| 2025/04/10 | 1,400 | 1,400 | 1,365 | 1,385 | +84.5 | +6.5% | 763,600 |
| 2025/04/09 | 1,320 | 1,323 | 1,279 | 1,300.5 | -48.5 | -3.6% | 771,800 |
| 2025/04/08 | 1,333 | 1,359 | 1,327.5 | 1,349 | +61 | +4.7% | 788,200 |
| 2025/04/07 | 1,280 | 1,305.5 | 1,250 | 1,288 | -82 | -6% | 980,500 |
| 2025/04/04 | 1,370 | 1,387 | 1,339 | 1,370 | -55.5 | -3.9% | 1,019,200 |
| 2025/04/03 | 1,436 | 1,447.5 | 1,414 | 1,425.5 | -74.5 | -5% | 890,200 |
| 2025/04/02 | 1,500 | 1,505 | 1,492.5 | 1,500 | -2 | -0.1% | 424,000 |
| 2025/04/01 | 1,501.5 | 1,513.5 | 1,496.5 | 1,502 | +7 | +0.5% | 434,800 |
| 2025/03/31 | 1,507 | 1,512.5 | 1,490 | 1,495 | -40.5 | -2.6% | 841,700 |
| 2025/03/28 | 1,556.5 | 1,571 | 1,531 | 1,535.5 | -51.5 | -3.2% | 590,200 |
| 2025/03/27 | 1,575 | 1,587 | 1,560 | 1,587 | -1.5 | -0.1% | 647,900 |
| 2025/03/26 | 1,587 | 1,588.5 | 1,572.5 | 1,588.5 | +8.5 | +0.5% | 470,100 |
| 2025/03/25 | 1,586.5 | 1,586.5 | 1,556 | 1,580 | -6.5 | -0.4% | 567,400 |
| 2025/03/24 | 1,590 | 1,594 | 1,577 | 1,586.5 | -3 | -0.2% | 762,800 |
| 2025/03/21 | 1,585 | 1,598 | 1,580 | 1,589.5 | +14 | +0.9% | 1,270,600 |
| 2025/03/19 | 1,559 | 1,579 | 1,557.5 | 1,575.5 | +24.5 | +1.6% | 479,600 |
| 2025/03/18 | 1,539 | 1,554 | 1,537.5 | 1,551 | +24 | +1.6% | 592,500 |
| 2025/03/17 | 1,528 | 1,538 | 1,523 | 1,527 | +12 | +0.8% | 489,000 |
| 2025/03/14 | 1,498 | 1,523 | 1,490 | 1,515 | -14 | -0.9% | 761,700 |
| 2025/03/13 | 1,538 | 1,545.5 | 1,525.5 | 1,529 | -2 | -0.1% | 925,000 |
| 2025/03/12 | 1,493.5 | 1,539 | 1,492 | 1,531 | +33 | +2.2% | 800,800 |
| 2025/03/11 | 1,505 | 1,511 | 1,481.5 | 1,498 | -31 | -2% | 853,900 |
| 2025/03/10 | 1,535 | 1,546.5 | 1,527.5 | 1,529 | +6 | +0.4% | 702,200 |
| 2025/03/07 | 1,529.5 | 1,530 | 1,514 | 1,523 | +4.5 | +0.3% | 571,100 |
| 2025/03/06 | 1,512 | 1,531 | 1,510 | 1,518.5 | +5 | +0.3% | 413,000 |
| 2025/03/05 | 1,513.5 | 1,521.5 | 1,508.5 | 1,513.5 | +9 | +0.6% | 961,200 |
| 2025/03/04 | 1,513.5 | 1,539 | 1,496.5 | 1,504.5 | -0.5 | ±0% | 1,104,500 |
| 2025/03/03 | 1,491 | 1,505.5 | 1,481.5 | 1,505 | +29.5 | +2% | 651,900 |
| 2025/02/28 | 1,477 | 1,478.5 | 1,467 | 1,475.5 | +0.5 | ±0% | 845,700 |
| 2025/02/27 | 1,456.5 | 1,475 | 1,456 | 1,475 | +10.5 | +0.7% | 391,100 |
| 2025/02/26 | 1,494.5 | 1,496.5 | 1,458.5 | 1,464.5 | -21 | -1.4% | 487,500 |
| 2025/02/25 | 1,480 | 1,493.5 | 1,475 | 1,485.5 | -5 | -0.3% | 533,800 |
| 2025/02/21 | 1,480 | 1,500 | 1,480 | 1,490.5 | +1.5 | +0.1% | 622,100 |
| 2025/02/20 | 1,498.5 | 1,503 | 1,478.5 | 1,489 | -33.5 | -2.2% | 626,300 |
| 2025/02/19 | 1,532 | 1,538 | 1,519.5 | 1,522.5 | +2.5 | +0.2% | 682,600 |
| 2025/02/18 | 1,518 | 1,527 | 1,505.5 | 1,520 | +18.5 | +1.2% | 582,000 |
| 2025/02/17 | 1,520 | 1,524.5 | 1,499.5 | 1,501.5 | -30.5 | -2% | 452,700 |
| 2025/02/14 | 1,525 | 1,546 | 1,518.5 | 1,532 | +14.5 | +1% | 1,686,900 |
| 2025/02/13 | 1,490 | 1,523.5 | 1,482 | 1,517.5 | +36 | +2.4% | 714,700 |
| 2025/02/12 | 1,478.5 | 1,490 | 1,471.5 | 1,481.5 | +22 | +1.5% | 787,400 |
| 2025/02/10 | 1,455.5 | 1,466 | 1,453 | 1,459.5 | +8 | +0.6% | 432,800 |
| 2025/02/07 | 1,452.5 | 1,456 | 1,438.5 | 1,451.5 | -6.5 | -0.4% | 529,500 |
| 2025/02/06 | 1,462 | 1,480 | 1,449 | 1,458 | -9.5 | -0.6% | 1,080,000 |
| 2025/02/05 | 1,500 | 1,507 | 1,458 | 1,467.5 | -14.5 | -1% | 913,100 |
| 2025/02/04 | 1,517 | 1,527.5 | 1,482 | 1,482 | +3.5 | +0.2% | 1,684,400 |
| 2025/02/03 | 1,486 | 1,519 | 1,448.5 | 1,478.5 | +33 | +2.3% | 3,268,900 |
| 2025/01/31 | 1,433 | 1,449.5 | 1,425.5 | 1,445.5 | +1 | +0.1% | 930,000 |
| 2025/01/30 | 1,437 | 1,449.5 | 1,429 | 1,444.5 | +14 | +1% | 718,600 |
| 2025/01/29 | 1,433 | 1,438.5 | 1,426 | 1,430.5 | -6.5 | -0.5% | 762,400 |
1～
50
件表示中 / 3678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 | 135,400円 | +9.1% | +11.5% | 5.17% | 11.37倍 | 0.72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 |
| ダイセル | 114,300円 | +7.5% | -12.3% | 5.25% | 5.94倍 | 0.80倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 住友ベ | 312,500円 | +7.6% | 0.0% | 3.04% | 15.65倍 | 0.90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 | 127,000円 | +2.1% | -8.6% | 4.09% | 33.06倍 | 1.71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 |
| デクセリアルス | 153,500円 | +4.6% | - | 3.78% | 9.55倍 | 2.64倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
