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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,312 | 1,331 | 1,307 | 1,318 | +2 | +0.2% | 528,800 |
| 2022/12/05 | 1,316 | 1,322 | 1,305 | 1,316 | ±0 | ±0% | 653,600 |
| 2022/12/02 | 1,331 | 1,332 | 1,310 | 1,316 | -29 | -2.2% | 606,500 |
| 2022/12/01 | 1,333 | 1,362 | 1,333 | 1,345 | +20 | +1.5% | 1,514,800 |
| 2022/11/30 | 1,336 | 1,338 | 1,324 | 1,325 | -6 | -0.5% | 895,000 |
| 2022/11/29 | 1,330 | 1,332 | 1,315 | 1,331 | -14 | -1% | 606,500 |
| 2022/11/28 | 1,363 | 1,366 | 1,336 | 1,345 | -32 | -2.3% | 933,000 |
| 2022/11/25 | 1,387 | 1,387 | 1,363 | 1,377 | -15 | -1.1% | 588,400 |
| 2022/11/24 | 1,375 | 1,393 | 1,369 | 1,392 | +23 | +1.7% | 675,500 |
| 2022/11/22 | 1,360 | 1,375 | 1,357 | 1,369 | +11 | +0.8% | 529,900 |
| 2022/11/21 | 1,340 | 1,358 | 1,333 | 1,358 | +22 | +1.6% | 475,700 |
| 2022/11/18 | 1,375 | 1,375 | 1,329 | 1,336 | -24 | -1.8% | 508,400 |
| 2022/11/17 | 1,367 | 1,367 | 1,346 | 1,360 | -17 | -1.2% | 576,700 |
| 2022/11/16 | 1,372 | 1,383 | 1,361 | 1,377 | -3 | -0.2% | 441,800 |
| 2022/11/15 | 1,377 | 1,386 | 1,370 | 1,380 | +5 | +0.4% | 417,300 |
| 2022/11/14 | 1,364 | 1,386 | 1,362 | 1,375 | +8 | +0.6% | 648,100 |
| 2022/11/11 | 1,359 | 1,370 | 1,344 | 1,367 | +31 | +2.3% | 666,400 |
| 2022/11/10 | 1,340 | 1,343 | 1,325 | 1,336 | -16 | -1.2% | 505,200 |
| 2022/11/09 | 1,337 | 1,354 | 1,329 | 1,352 | +18 | +1.3% | 907,400 |
| 2022/11/08 | 1,319 | 1,336 | 1,304 | 1,334 | +32 | +2.5% | 1,036,000 |
| 2022/11/07 | 1,290 | 1,306 | 1,282 | 1,302 | +32 | +2.5% | 655,100 |
| 2022/11/04 | 1,287 | 1,290 | 1,266 | 1,270 | -35 | -2.7% | 654,400 |
| 2022/11/02 | 1,321 | 1,331 | 1,299 | 1,305 | +8 | +0.6% | 1,056,900 |
| 2022/11/01 | 1,294 | 1,314 | 1,273 | 1,297 | +43 | +3.4% | 1,517,300 |
| 2022/10/31 | 1,333 | 1,334 | 1,234 | 1,254 | -53 | -4.1% | 2,160,900 |
| 2022/10/28 | 1,295 | 1,313 | 1,280 | 1,307 | -9 | -0.7% | 5,151,900 |
| 2022/10/27 | 1,318 | 1,325 | 1,308 | 1,316 | -10 | -0.8% | 737,800 |
| 2022/10/26 | 1,319 | 1,331 | 1,308 | 1,326 | +7 | +0.5% | 793,700 |
| 2022/10/25 | 1,315 | 1,328 | 1,311 | 1,319 | +12 | +0.9% | 662,500 |
| 2022/10/24 | 1,313 | 1,324 | 1,305 | 1,307 | +14 | +1.1% | 555,600 |
| 2022/10/21 | 1,305 | 1,311 | 1,293 | 1,293 | -20 | -1.5% | 516,900 |
| 2022/10/20 | 1,320 | 1,320 | 1,302 | 1,313 | -12 | -0.9% | 567,500 |
| 2022/10/19 | 1,305 | 1,337 | 1,303 | 1,325 | +10 | +0.8% | 663,900 |
| 2022/10/18 | 1,321 | 1,327 | 1,299 | 1,315 | +13 | +1% | 593,800 |
| 2022/10/17 | 1,298 | 1,314 | 1,294 | 1,302 | -18 | -1.4% | 540,800 |
| 2022/10/14 | 1,322 | 1,331 | 1,293 | 1,320 | +24 | +1.9% | 718,200 |
| 2022/10/13 | 1,307 | 1,311 | 1,290 | 1,296 | -10 | -0.8% | 682,100 |
| 2022/10/12 | 1,323 | 1,329 | 1,303 | 1,306 | -15 | -1.1% | 667,100 |
| 2022/10/11 | 1,337 | 1,354 | 1,319 | 1,321 | -44 | -3.2% | 1,077,200 |
| 2022/10/07 | 1,357 | 1,371 | 1,342 | 1,365 | -2 | -0.1% | 1,041,800 |
| 2022/10/06 | 1,359 | 1,370 | 1,357 | 1,367 | +5 | +0.4% | 617,800 |
| 2022/10/05 | 1,364 | 1,371 | 1,346 | 1,362 | +28 | +2.1% | 686,000 |
| 2022/10/04 | 1,327 | 1,340 | 1,320 | 1,334 | +44 | +3.4% | 704,600 |
| 2022/10/03 | 1,270 | 1,302 | 1,265 | 1,290 | +12 | +0.9% | 570,000 |
| 2022/09/30 | 1,291 | 1,306 | 1,268 | 1,278 | -26 | -2% | 712,800 |
| 2022/09/29 | 1,309 | 1,315 | 1,284 | 1,304 | +3 | +0.2% | 871,900 |
| 2022/09/28 | 1,299 | 1,308 | 1,286 | 1,301 | ±0 | ±0% | 843,900 |
| 2022/09/27 | 1,304 | 1,324 | 1,298 | 1,301 | +8 | +0.6% | 651,100 |
| 2022/09/26 | 1,321 | 1,325 | 1,288 | 1,293 | -50 | -3.7% | 804,500 |
| 2022/09/22 | 1,340 | 1,345 | 1,328 | 1,343 | -12 | -0.9% | 524,000 |
451～
500
件表示中 / 3553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 | 137,800円 | +3.9% | +2.2% | 3.41% | 16.43倍 | 0.79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 | 279,000円 | +6.9% | +12.1% | 0.00% | 33.75倍 | 4.22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 |
| ポーラオルＨＤ | 156,200円 | +0.1% | -3.1% | 3.33% | 29.79倍 | 2.07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 | 331,300円 | +5.9% | +279.8% | 3.02% | 19.61倍 | 0.76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 |
| ＡＤＥＫＡ | 293,400円 | +6.6% | +7.4% | 3.07% | 12.33倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
