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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/21 | 1,351 | 1,360 | 1,346 | 1,355 | -10 | -0.7% | 453,900 |
| 2022/09/20 | 1,378 | 1,388 | 1,357 | 1,365 | ±0 | ±0% | 442,400 |
| 2022/09/16 | 1,379 | 1,394 | 1,361 | 1,365 | -32 | -2.3% | 648,800 |
| 2022/09/15 | 1,406 | 1,407 | 1,393 | 1,397 | -4 | -0.3% | 840,000 |
| 2022/09/14 | 1,379 | 1,409 | 1,375 | 1,401 | -30 | -2.1% | 668,500 |
| 2022/09/13 | 1,427 | 1,431 | 1,413 | 1,431 | ±0 | ±0% | 500,200 |
| 2022/09/12 | 1,449 | 1,449 | 1,429 | 1,431 | -20 | -1.4% | 610,200 |
| 2022/09/09 | 1,471 | 1,471 | 1,448 | 1,451 | +10 | +0.7% | 1,195,800 |
| 2022/09/08 | 1,419 | 1,445 | 1,412 | 1,441 | +50 | +3.6% | 1,077,400 |
| 2022/09/07 | 1,380 | 1,397 | 1,371 | 1,391 | +11 | +0.8% | 529,300 |
| 2022/09/06 | 1,369 | 1,384 | 1,357 | 1,380 | +8 | +0.6% | 385,800 |
| 2022/09/05 | 1,365 | 1,378 | 1,358 | 1,372 | +4 | +0.3% | 440,500 |
| 2022/09/02 | 1,388 | 1,388 | 1,354 | 1,368 | -22 | -1.6% | 850,300 |
| 2022/09/01 | 1,380 | 1,399 | 1,368 | 1,390 | +47 | +3.5% | 1,484,900 |
| 2022/08/31 | 1,325 | 1,348 | 1,325 | 1,343 | +2 | +0.1% | 646,000 |
| 2022/08/30 | 1,347 | 1,347 | 1,325 | 1,341 | +4 | +0.3% | 1,276,100 |
| 2022/08/29 | 1,327 | 1,338 | 1,318 | 1,337 | -29 | -2.1% | 758,500 |
501～
550
件表示中 / 3586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 | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55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 | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79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 | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72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 | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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
