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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,380 | 1,382 | 1,358 | 1,366 | ±0 | ±0% | 351,300 |
| 2022/08/25 | 1,374 | 1,375 | 1,357 | 1,366 | -1 | -0.1% | 486,100 |
| 2022/08/24 | 1,366 | 1,381 | 1,357 | 1,367 | +14 | +1% | 477,400 |
| 2022/08/23 | 1,345 | 1,361 | 1,344 | 1,353 | -13 | -1% | 414,700 |
| 2022/08/22 | 1,340 | 1,374 | 1,340 | 1,366 | +12 | +0.9% | 499,600 |
| 2022/08/19 | 1,360 | 1,364 | 1,349 | 1,354 | +6 | +0.4% | 383,400 |
| 2022/08/18 | 1,354 | 1,361 | 1,343 | 1,348 | -17 | -1.2% | 366,300 |
| 2022/08/17 | 1,365 | 1,375 | 1,357 | 1,365 | +27 | +2% | 488,300 |
| 2022/08/16 | 1,364 | 1,370 | 1,334 | 1,338 | -45 | -3.3% | 575,000 |
| 2022/08/15 | 1,385 | 1,390 | 1,374 | 1,383 | +4 | +0.3% | 358,700 |
| 2022/08/12 | 1,350 | 1,381 | 1,347 | 1,379 | +46 | +3.5% | 568,700 |
| 2022/08/10 | 1,332 | 1,339 | 1,316 | 1,333 | +2 | +0.2% | 545,600 |
| 2022/08/09 | 1,352 | 1,354 | 1,328 | 1,331 | -20 | -1.5% | 546,100 |
| 2022/08/08 | 1,333 | 1,361 | 1,332 | 1,351 | +23 | +1.7% | 580,100 |
| 2022/08/05 | 1,318 | 1,334 | 1,313 | 1,328 | -7 | -0.5% | 666,000 |
| 2022/08/04 | 1,340 | 1,343 | 1,326 | 1,335 | -12 | -0.9% | 337,300 |
| 2022/08/03 | 1,360 | 1,361 | 1,338 | 1,347 | -3 | -0.2% | 459,400 |
| 2022/08/02 | 1,364 | 1,372 | 1,349 | 1,350 | -40 | -2.9% | 475,000 |
| 2022/08/01 | 1,351 | 1,399 | 1,351 | 1,390 | +47 | +3.5% | 850,200 |
| 2022/07/29 | 1,323 | 1,360 | 1,290 | 1,343 | -7 | -0.5% | 1,332,500 |
| 2022/07/28 | 1,460 | 1,463 | 1,336 | 1,350 | -92 | -6.4% | 2,373,000 |
| 2022/07/27 | 1,432 | 1,450 | 1,423 | 1,442 | +7 | +0.5% | 824,800 |
| 2022/07/26 | 1,435 | 1,445 | 1,426 | 1,435 | +1 | +0.1% | 487,100 |
| 2022/07/25 | 1,448 | 1,450 | 1,432 | 1,434 | -14 | -1% | 385,100 |
| 2022/07/22 | 1,431 | 1,455 | 1,431 | 1,448 | +9 | +0.6% | 465,300 |
| 2022/07/21 | 1,435 | 1,449 | 1,432 | 1,439 | -4 | -0.3% | 534,400 |
| 2022/07/20 | 1,445 | 1,460 | 1,429 | 1,443 | +78 | +5.7% | 1,511,300 |
| 2022/07/19 | 1,359 | 1,367 | 1,346 | 1,365 | +28 | +2.1% | 421,500 |
| 2022/07/15 | 1,348 | 1,349 | 1,327 | 1,337 | -17 | -1.3% | 539,700 |
| 2022/07/14 | 1,319 | 1,357 | 1,312 | 1,354 | +21 | +1.6% | 613,900 |
| 2022/07/13 | 1,327 | 1,342 | 1,317 | 1,333 | +16 | +1.2% | 577,100 |
| 2022/07/12 | 1,355 | 1,357 | 1,315 | 1,317 | -50 | -3.7% | 510,400 |
| 2022/07/11 | 1,378 | 1,382 | 1,355 | 1,367 | +8 | +0.6% | 461,600 |
| 2022/07/08 | 1,366 | 1,377 | 1,359 | 1,359 | +4 | +0.3% | 690,600 |
| 2022/07/07 | 1,355 | 1,360 | 1,335 | 1,355 | +27 | +2% | 743,100 |
| 2022/07/06 | 1,316 | 1,332 | 1,312 | 1,328 | -14 | -1% | 642,000 |
| 2022/07/05 | 1,352 | 1,352 | 1,333 | 1,342 | -2 | -0.1% | 532,000 |
| 2022/07/04 | 1,322 | 1,348 | 1,322 | 1,344 | +34 | +2.6% | 624,500 |
| 2022/07/01 | 1,320 | 1,340 | 1,304 | 1,310 | -4 | -0.3% | 685,900 |
| 2022/06/30 | 1,340 | 1,343 | 1,306 | 1,314 | -21 | -1.6% | 629,400 |
| 2022/06/29 | 1,349 | 1,350 | 1,331 | 1,335 | -31 | -2.3% | 1,415,900 |
| 2022/06/28 | 1,367 | 1,371 | 1,356 | 1,366 | -10 | -0.7% | 444,000 |
| 2022/06/27 | 1,370 | 1,392 | 1,369 | 1,376 | +36 | +2.7% | 695,800 |
| 2022/06/24 | 1,315 | 1,345 | 1,315 | 1,340 | +21 | +1.6% | 566,100 |
| 2022/06/23 | 1,349 | 1,355 | 1,312 | 1,319 | -32 | -2.4% | 698,600 |
| 2022/06/22 | 1,369 | 1,369 | 1,350 | 1,351 | +11 | +0.8% | 881,300 |
| 2022/06/21 | 1,322 | 1,351 | 1,321 | 1,340 | +48 | +3.7% | 892,800 |
| 2022/06/20 | 1,321 | 1,324 | 1,282 | 1,292 | -15 | -1.1% | 688,800 |
| 2022/06/17 | 1,310 | 1,314 | 1,298 | 1,307 | -47 | -3.5% | 963,800 |
| 2022/06/16 | 1,359 | 1,393 | 1,348 | 1,354 | -19 | -1.4% | 664,700 |
551～
600
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
