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 |
|---|---|---|---|---|---|---|---|
| 2022/04/25 | 1,285 | 1,289 | 1,270 | 1,284 | -21 | -1.6% | 736,800 |
| 2022/04/22 | 1,296 | 1,306 | 1,287 | 1,305 | -17 | -1.3% | 800,800 |
| 2022/04/21 | 1,303 | 1,327 | 1,299 | 1,322 | +15 | +1.1% | 489,500 |
| 2022/04/20 | 1,320 | 1,324 | 1,304 | 1,307 | ±0 | ±0% | 741,700 |
| 2022/04/19 | 1,281 | 1,312 | 1,276 | 1,307 | +44 | +3.5% | 659,600 |
| 2022/04/18 | 1,282 | 1,286 | 1,246 | 1,263 | -38 | -2.9% | 721,700 |
| 2022/04/15 | 1,314 | 1,316 | 1,300 | 1,301 | -22 | -1.7% | 518,300 |
| 2022/04/14 | 1,312 | 1,328 | 1,310 | 1,323 | +17 | +1.3% | 366,600 |
| 2022/04/13 | 1,287 | 1,309 | 1,284 | 1,306 | +22 | +1.7% | 847,700 |
| 2022/04/12 | 1,310 | 1,316 | 1,281 | 1,284 | -40 | -3% | 1,010,700 |
| 2022/04/11 | 1,320 | 1,332 | 1,316 | 1,324 | +5 | +0.4% | 397,800 |
| 2022/04/08 | 1,307 | 1,320 | 1,303 | 1,319 | +24 | +1.9% | 682,500 |
| 2022/04/07 | 1,285 | 1,300 | 1,271 | 1,295 | -9 | -0.7% | 495,600 |
| 2022/04/06 | 1,323 | 1,327 | 1,301 | 1,304 | -32 | -2.4% | 555,600 |
| 2022/04/05 | 1,370 | 1,377 | 1,329 | 1,336 | -24 | -1.8% | 472,600 |
| 2022/04/04 | 1,354 | 1,368 | 1,346 | 1,360 | +2 | +0.1% | 354,400 |
| 2022/04/01 | 1,348 | 1,366 | 1,337 | 1,358 | -6 | -0.4% | 428,200 |
| 2022/03/31 | 1,352 | 1,378 | 1,348 | 1,364 | +1 | +0.1% | 627,500 |
| 2022/03/30 | 1,390 | 1,396 | 1,343 | 1,363 | -27 | -1.9% | 527,400 |
| 2022/03/29 | 1,374 | 1,400 | 1,371 | 1,390 | +28 | +2.1% | 692,900 |
| 2022/03/28 | 1,375 | 1,383 | 1,361 | 1,362 | -17 | -1.2% | 523,000 |
| 2022/03/25 | 1,385 | 1,392 | 1,363 | 1,379 | +10 | +0.7% | 537,300 |
| 2022/03/24 | 1,355 | 1,374 | 1,355 | 1,369 | -9 | -0.7% | 585,400 |
| 2022/03/23 | 1,350 | 1,384 | 1,348 | 1,378 | +45 | +3.4% | 796,800 |
| 2022/03/22 | 1,338 | 1,351 | 1,325 | 1,333 | +17 | +1.3% | 674,600 |
| 2022/03/18 | 1,315 | 1,325 | 1,296 | 1,316 | -3 | -0.2% | 1,840,700 |
| 2022/03/17 | 1,309 | 1,322 | 1,299 | 1,319 | +25 | +1.9% | 912,800 |
| 2022/03/16 | 1,307 | 1,310 | 1,292 | 1,294 | -23 | -1.7% | 960,900 |
| 2022/03/15 | 1,306 | 1,331 | 1,306 | 1,317 | +11 | +0.8% | 659,000 |
| 2022/03/14 | 1,289 | 1,322 | 1,283 | 1,306 | +33 | +2.6% | 818,100 |
| 2022/03/11 | 1,264 | 1,303 | 1,259 | 1,273 | +3 | +0.2% | 1,185,400 |
| 2022/03/10 | 1,256 | 1,276 | 1,246 | 1,270 | +67 | +5.6% | 762,000 |
| 2022/03/09 | 1,195 | 1,222 | 1,192 | 1,203 | +28 | +2.4% | 951,200 |
| 2022/03/08 | 1,201 | 1,214 | 1,173 | 1,175 | -56 | -4.5% | 1,059,200 |
| 2022/03/07 | 1,294 | 1,298 | 1,224 | 1,231 | -97 | -7.3% | 1,121,700 |
| 2022/03/04 | 1,350 | 1,360 | 1,321 | 1,328 | -37 | -2.7% | 856,800 |
| 2022/03/03 | 1,351 | 1,401 | 1,347 | 1,365 | +74 | +5.7% | 1,698,600 |
| 2022/03/02 | 1,336 | 1,341 | 1,291 | 1,291 | -75 | -5.5% | 947,600 |
| 2022/03/01 | 1,360 | 1,385 | 1,356 | 1,366 | +21 | +1.6% | 702,500 |
| 2022/02/28 | 1,320 | 1,351 | 1,320 | 1,345 | +31 | +2.4% | 922,700 |
| 2022/02/25 | 1,319 | 1,328 | 1,296 | 1,314 | -11 | -0.8% | 773,100 |
| 2022/02/24 | 1,309 | 1,333 | 1,303 | 1,325 | +16 | +1.2% | 937,900 |
| 2022/02/22 | 1,317 | 1,321 | 1,302 | 1,309 | -22 | -1.7% | 617,700 |
| 2022/02/21 | 1,321 | 1,338 | 1,318 | 1,331 | -16 | -1.2% | 464,600 |
| 2022/02/18 | 1,350 | 1,363 | 1,347 | 1,347 | -23 | -1.7% | 431,500 |
| 2022/02/17 | 1,404 | 1,413 | 1,367 | 1,370 | -43 | -3% | 715,400 |
| 2022/02/16 | 1,393 | 1,417 | 1,388 | 1,413 | +42 | +3.1% | 857,700 |
| 2022/02/15 | 1,374 | 1,385 | 1,365 | 1,371 | -7 | -0.5% | 896,700 |
| 2022/02/14 | 1,335 | 1,384 | 1,332 | 1,378 | +15 | +1.1% | 963,100 |
| 2022/02/10 | 1,378 | 1,383 | 1,357 | 1,363 | -4 | -0.3% | 482,700 |
601～
650
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
