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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,525 | 1,525 | 1,497.5 | 1,518.5 | -5.5 | -0.4% | 454,700 |
| 2023/08/08 | 1,542.5 | 1,543 | 1,520 | 1,524 | -15.5 | -1% | 416,400 |
| 2023/08/07 | 1,534.5 | 1,540.5 | 1,518 | 1,539.5 | +13.5 | +0.9% | 669,200 |
| 2023/08/04 | 1,519 | 1,531 | 1,496.5 | 1,526 | +27 | +1.8% | 924,400 |
| 2023/08/03 | 1,526 | 1,526 | 1,485 | 1,499 | -27.5 | -1.8% | 1,316,300 |
| 2023/08/02 | 1,515 | 1,572 | 1,513 | 1,526.5 | +3 | +0.2% | 1,220,200 |
| 2023/08/01 | 1,530 | 1,545.5 | 1,519 | 1,523.5 | -7.5 | -0.5% | 709,400 |
| 2023/07/31 | 1,509 | 1,543.5 | 1,487.5 | 1,531 | +22.5 | +1.5% | 1,631,000 |
| 2023/07/28 | 1,445 | 1,511.5 | 1,438 | 1,508.5 | +61.5 | +4.3% | 2,842,100 |
| 2023/07/27 | 1,343 | 1,513 | 1,327 | 1,447 | +90.5 | +6.7% | 3,399,400 |
| 2023/07/26 | 1,342 | 1,361.5 | 1,342 | 1,356.5 | +18 | +1.3% | 730,400 |
| 2023/07/25 | 1,336 | 1,340.5 | 1,328.5 | 1,338.5 | +7 | +0.5% | 477,100 |
| 2023/07/24 | 1,339 | 1,339 | 1,324 | 1,331.5 | +9.5 | +0.7% | 504,700 |
| 2023/07/21 | 1,299 | 1,326 | 1,299 | 1,322 | -7 | -0.5% | 707,200 |
| 2023/07/20 | 1,337 | 1,342.5 | 1,329 | 1,329 | -5.5 | -0.4% | 501,300 |
| 2023/07/19 | 1,346.5 | 1,352 | 1,325 | 1,334.5 | -8.5 | -0.6% | 773,700 |
| 2023/07/18 | 1,321 | 1,343 | 1,319 | 1,343 | +19.5 | +1.5% | 464,700 |
| 2023/07/14 | 1,324.5 | 1,332.5 | 1,311.5 | 1,323.5 | -2 | -0.2% | 455,400 |
| 2023/07/13 | 1,331 | 1,333 | 1,318.5 | 1,325.5 | -5 | -0.4% | 658,000 |
| 2023/07/12 | 1,352 | 1,352 | 1,328 | 1,330.5 | -16.5 | -1.2% | 719,400 |
| 2023/07/11 | 1,380 | 1,381.5 | 1,344 | 1,347 | -24 | -1.8% | 508,800 |
| 2023/07/10 | 1,385 | 1,385.5 | 1,365 | 1,371 | +5 | +0.4% | 509,300 |
| 2023/07/07 | 1,384 | 1,384 | 1,366 | 1,366 | -22.5 | -1.6% | 665,200 |
| 2023/07/06 | 1,378 | 1,393.5 | 1,374 | 1,388.5 | -3 | -0.2% | 650,900 |
| 2023/07/05 | 1,383 | 1,394 | 1,378 | 1,391.5 | +0.5 | ±0% | 475,600 |
| 2023/07/04 | 1,407 | 1,410.5 | 1,390 | 1,391 | -36 | -2.5% | 538,700 |
| 2023/07/03 | 1,397.5 | 1,430 | 1,392.5 | 1,427 | +37.5 | +2.7% | 867,300 |
| 2023/06/30 | 1,402 | 1,403 | 1,383.5 | 1,389.5 | -7.5 | -0.5% | 620,600 |
| 2023/06/29 | 1,407 | 1,410 | 1,394.5 | 1,397 | -10 | -0.7% | 282,500 |
| 2023/06/28 | 1,393.5 | 1,407 | 1,388 | 1,407 | +23 | +1.7% | 700,300 |
| 2023/06/27 | 1,376 | 1,386 | 1,358.5 | 1,384 | +8.5 | +0.6% | 604,800 |
| 2023/06/26 | 1,361 | 1,391.5 | 1,361 | 1,375.5 | +18 | +1.3% | 824,100 |
| 2023/06/23 | 1,379 | 1,386 | 1,351 | 1,357.5 | -8.5 | -0.6% | 783,100 |
| 2023/06/22 | 1,364.5 | 1,376 | 1,358 | 1,366 | +1 | +0.1% | 547,800 |
| 2023/06/21 | 1,343.5 | 1,368.5 | 1,341.5 | 1,365 | -3.5 | -0.3% | 663,500 |
| 2023/06/20 | 1,375 | 1,375 | 1,356 | 1,368.5 | +7 | +0.5% | 707,300 |
| 2023/06/19 | 1,368.5 | 1,380 | 1,350.5 | 1,361.5 | +1.5 | +0.1% | 1,256,000 |
| 2023/06/16 | 1,355.5 | 1,365.5 | 1,346.5 | 1,360 | -30 | -2.2% | 2,652,000 |
| 2023/06/15 | 1,398 | 1,399 | 1,382.5 | 1,390 | -24 | -1.7% | 1,405,500 |
| 2023/06/14 | 1,415.5 | 1,416 | 1,396.5 | 1,414 | +20 | +1.4% | 1,289,600 |
| 2023/06/13 | 1,441 | 1,441 | 1,388 | 1,394 | -52 | -3.6% | 1,871,300 |
| 2023/06/12 | 1,432 | 1,452 | 1,424 | 1,446 | +22 | +1.5% | 1,291,600 |
| 2023/06/09 | 1,425 | 1,430 | 1,408 | 1,424 | -5.5 | -0.4% | 1,466,000 |
| 2023/06/08 | 1,428 | 1,447 | 1,417 | 1,429.5 | +10 | +0.7% | 1,457,100 |
| 2023/06/07 | 1,550.5 | 1,564.5 | 1,419.5 | 1,419.5 | -122.5 | -7.9% | 3,187,300 |
| 2023/06/06 | 1,484 | 1,542.5 | 1,474 | 1,542 | +36 | +2.4% | 1,113,200 |
| 2023/06/05 | 1,496.5 | 1,513 | 1,484.5 | 1,506 | +28 | +1.9% | 757,000 |
| 2023/06/02 | 1,454 | 1,479 | 1,443 | 1,478 | +27 | +1.9% | 385,300 |
| 2023/06/01 | 1,431 | 1,458 | 1,424 | 1,451 | +5 | +0.3% | 574,400 |
| 2023/05/31 | 1,450 | 1,456 | 1,440 | 1,446 | -24 | -1.6% | 1,185,400 |
451～
500
件表示中 / 3720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 | 141,600円 | -2.7% | -15.3% | 5.08% | 11.17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 |
| ダイセル | 118,800円 | +2.3% | -10.1% | 5.05% | 5.83倍 | 0.87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 |
| ポーラオルＨＤ | 133,300円 | +2.1% | -8.6% | 3.90% | 34.70倍 | 1.79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 |
| ＡＤＥＫＡ | 268,300円 | +8.3% | +9.3% | 3.88% | 10.34倍 | 0.92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 |
| ＤＩＣ | 287,200円 | +3.6% | +16.1% | 3.48% | 11.33倍 | 0.68倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
