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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,499.5 | 1,528.5 | 1,490 | 1,525 | +31.5 | +2.1% | 921,500 |
| 2024/05/09 | 1,464 | 1,506 | 1,461 | 1,493.5 | +21 | +1.4% | 918,200 |
| 2024/05/08 | 1,492.5 | 1,497 | 1,461.5 | 1,472.5 | -20.5 | -1.4% | 1,229,800 |
| 2024/05/07 | 1,522.5 | 1,522.5 | 1,465.5 | 1,493 | -22 | -1.5% | 956,900 |
| 2024/05/02 | 1,501 | 1,519.5 | 1,499 | 1,515 | -24 | -1.6% | 882,600 |
| 2024/05/01 | 1,567.5 | 1,569 | 1,510.5 | 1,539 | -35 | -2.2% | 1,490,800 |
| 2024/04/30 | 1,576 | 1,583 | 1,554.5 | 1,574 | -16 | -1% | 1,515,200 |
| 2024/04/26 | 1,660 | 1,660 | 1,573 | 1,590 | +175.5 | +12.4% | 4,602,900 |
| 2024/04/25 | 1,420 | 1,420.5 | 1,394.5 | 1,414.5 | +15 | +1.1% | 1,048,100 |
| 2024/04/24 | 1,389 | 1,406 | 1,386 | 1,399.5 | +10.5 | +0.8% | 877,100 |
| 2024/04/23 | 1,391 | 1,403 | 1,381 | 1,389 | -16 | -1.1% | 1,173,400 |
| 2024/04/22 | 1,402.5 | 1,424 | 1,397 | 1,405 | +41 | +3% | 1,056,900 |
| 2024/04/19 | 1,370 | 1,370 | 1,343 | 1,364 | -13.5 | -1% | 732,200 |
| 2024/04/18 | 1,361 | 1,388.5 | 1,355.5 | 1,377.5 | +12.5 | +0.9% | 486,600 |
| 2024/04/17 | 1,380 | 1,388 | 1,365 | 1,365 | -1.5 | -0.1% | 823,300 |
| 2024/04/16 | 1,365.5 | 1,378.5 | 1,362 | 1,366.5 | -6.5 | -0.5% | 679,600 |
| 2024/04/15 | 1,353.5 | 1,373 | 1,349 | 1,373 | +11.5 | +0.8% | 357,800 |
| 2024/04/12 | 1,362 | 1,379.5 | 1,356 | 1,361.5 | +2 | +0.1% | 437,900 |
| 2024/04/11 | 1,339.5 | 1,360.5 | 1,338 | 1,359.5 | +5.5 | +0.4% | 325,900 |
| 2024/04/10 | 1,350 | 1,369 | 1,344.5 | 1,354 | +7.5 | +0.6% | 350,600 |
| 2024/04/09 | 1,348 | 1,351 | 1,339.5 | 1,346.5 | +0.5 | ±0% | 339,700 |
| 2024/04/08 | 1,350.5 | 1,356 | 1,328 | 1,346 | +8 | +0.6% | 582,400 |
| 2024/04/05 | 1,335 | 1,343.5 | 1,328.5 | 1,338 | -15 | -1.1% | 484,100 |
| 2024/04/04 | 1,346 | 1,354 | 1,331 | 1,353 | +23 | +1.7% | 603,100 |
| 2024/04/03 | 1,307.5 | 1,330 | 1,303.5 | 1,330 | +20 | +1.5% | 587,600 |
| 2024/04/02 | 1,300 | 1,312 | 1,285.5 | 1,310 | -2 | -0.2% | 933,000 |
| 2024/04/01 | 1,328 | 1,328 | 1,304.5 | 1,312 | -9 | -0.7% | 821,600 |
| 2024/03/29 | 1,315.5 | 1,329 | 1,314 | 1,321 | +6.5 | +0.5% | 400,400 |
| 2024/03/28 | 1,316.5 | 1,338 | 1,314.5 | 1,314.5 | -24.5 | -1.8% | 539,200 |
| 2024/03/27 | 1,330 | 1,349.5 | 1,321 | 1,339 | +17 | +1.3% | 776,300 |
| 2024/03/26 | 1,312 | 1,325 | 1,307 | 1,322 | +3.5 | +0.3% | 656,200 |
| 2024/03/25 | 1,382.5 | 1,382.5 | 1,318 | 1,318.5 | -54.5 | -4% | 1,187,900 |
| 2024/03/22 | 1,343.5 | 1,373 | 1,331 | 1,373 | +26 | +1.9% | 1,612,000 |
| 2024/03/21 | 1,330 | 1,360 | 1,330 | 1,347 | +21.5 | +1.6% | 1,454,800 |
| 2024/03/19 | 1,325 | 1,338 | 1,309 | 1,325.5 | +15 | +1.1% | 1,190,000 |
| 2024/03/18 | 1,301 | 1,312 | 1,295.5 | 1,310.5 | +8.5 | +0.7% | 825,400 |
| 2024/03/15 | 1,290 | 1,303.5 | 1,284 | 1,302 | +8.5 | +0.7% | 808,600 |
| 2024/03/14 | 1,280 | 1,293.5 | 1,275.5 | 1,293.5 | +18 | +1.4% | 623,200 |
| 2024/03/13 | 1,288 | 1,290.5 | 1,271.5 | 1,275.5 | -9.5 | -0.7% | 808,900 |
| 2024/03/12 | 1,267 | 1,285 | 1,241 | 1,285 | +26 | +2.1% | 941,000 |
| 2024/03/11 | 1,249.5 | 1,264.5 | 1,242.5 | 1,259 | +4 | +0.3% | 916,800 |
| 2024/03/08 | 1,238 | 1,263.5 | 1,237 | 1,255 | -2 | -0.2% | 737,500 |
| 2024/03/07 | 1,267.5 | 1,272 | 1,244 | 1,257 | -4 | -0.3% | 764,700 |
| 2024/03/06 | 1,244 | 1,262 | 1,236 | 1,261 | +8 | +0.6% | 805,000 |
| 2024/03/05 | 1,260.5 | 1,260.5 | 1,241.5 | 1,253 | -8 | -0.6% | 565,600 |
| 2024/03/04 | 1,271.5 | 1,276 | 1,251.5 | 1,261 | -15 | -1.2% | 862,800 |
| 2024/03/01 | 1,276 | 1,284.5 | 1,272.5 | 1,276 | +6 | +0.5% | 516,400 |
| 2024/02/29 | 1,280.5 | 1,284 | 1,268.5 | 1,270 | -12 | -0.9% | 653,600 |
| 2024/02/28 | 1,296 | 1,297 | 1,280 | 1,282 | -10 | -0.8% | 403,200 |
| 2024/02/27 | 1,298 | 1,307 | 1,288 | 1,292 | -6 | -0.5% | 534,400 |
1～
50
件表示中 / 3452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 | 152,500円 | +3.9% | +2.2% | 3.08% | 18.42倍 | 0.89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 |
| ＡＤＥＫＡ | 342,600円 | +1.7% | +5.9% | 2.34% | 16.66倍 | 1.28倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| デクセリアルス | 589,800円 | -2.5% | -7.2% | 1.70% | 16.86倍 | 4.17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 |
| ポーラオルＨＤ | 140,900円 | +3.3% | -3.1% | 3.69% | 26.87倍 | 1.86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 |
| ＵＢＥ | 296,500円 | -5.4% | - | 3.54% | 9.93倍 | 0.75倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
