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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,320 | 1,390 | 1,320 | 1,373 | +48 | +3.6% | 1,274,700 |
| 2022/06/14 | 1,310 | 1,325 | 1,303 | 1,325 | -15 | -1.1% | 1,012,800 |
| 2022/06/13 | 1,359 | 1,367 | 1,331 | 1,340 | -55 | -3.9% | 709,800 |
| 2022/06/10 | 1,410 | 1,414 | 1,389 | 1,395 | -30 | -2.1% | 815,900 |
| 2022/06/09 | 1,429 | 1,440 | 1,423 | 1,425 | +2 | +0.1% | 528,600 |
| 2022/06/08 | 1,418 | 1,432 | 1,412 | 1,423 | ±0 | ±0% | 523,200 |
| 2022/06/07 | 1,400 | 1,429 | 1,398 | 1,423 | +22 | +1.6% | 629,600 |
| 2022/06/06 | 1,378 | 1,403 | 1,375 | 1,401 | +24 | +1.7% | 610,600 |
| 2022/06/03 | 1,370 | 1,389 | 1,364 | 1,377 | +18 | +1.3% | 632,400 |
| 2022/06/02 | 1,381 | 1,392 | 1,356 | 1,359 | -25 | -1.8% | 724,400 |
| 2022/06/01 | 1,368 | 1,387 | 1,367 | 1,384 | +16 | +1.2% | 643,100 |
| 2022/05/31 | 1,363 | 1,378 | 1,356 | 1,368 | +5 | +0.4% | 818,600 |
| 2022/05/30 | 1,347 | 1,373 | 1,340 | 1,363 | +42 | +3.2% | 1,656,200 |
| 2022/05/27 | 1,321 | 1,327 | 1,315 | 1,321 | +26 | +2% | 822,700 |
| 2022/05/26 | 1,304 | 1,313 | 1,294 | 1,295 | -25 | -1.9% | 903,900 |
| 2022/05/25 | 1,329 | 1,341 | 1,313 | 1,320 | +4 | +0.3% | 743,300 |
| 2022/05/24 | 1,345 | 1,349 | 1,316 | 1,316 | -29 | -2.2% | 643,100 |
| 2022/05/23 | 1,348 | 1,361 | 1,337 | 1,345 | +9 | +0.7% | 549,700 |
| 2022/05/20 | 1,349 | 1,353 | 1,330 | 1,336 | -21 | -1.5% | 887,000 |
| 2022/05/19 | 1,334 | 1,363 | 1,332 | 1,357 | -25 | -1.8% | 679,100 |
| 2022/05/18 | 1,396 | 1,398 | 1,372 | 1,382 | -8 | -0.6% | 457,900 |
| 2022/05/17 | 1,390 | 1,394 | 1,374 | 1,390 | +9 | +0.7% | 673,700 |
| 2022/05/16 | 1,397 | 1,398 | 1,369 | 1,381 | +4 | +0.3% | 609,000 |
| 2022/05/13 | 1,356 | 1,385 | 1,343 | 1,377 | +11 | +0.8% | 804,100 |
| 2022/05/12 | 1,370 | 1,383 | 1,341 | 1,366 | +1 | +0.1% | 836,100 |
| 2022/05/11 | 1,356 | 1,373 | 1,348 | 1,365 | -20 | -1.4% | 1,197,500 |
| 2022/05/10 | 1,371 | 1,391 | 1,356 | 1,385 | +9 | +0.7% | 745,600 |
| 2022/05/09 | 1,335 | 1,379 | 1,333 | 1,376 | +21 | +1.5% | 647,100 |
| 2022/05/06 | 1,335 | 1,358 | 1,322 | 1,355 | +2 | +0.1% | 769,000 |
| 2022/05/02 | 1,355 | 1,371 | 1,329 | 1,353 | -29 | -2.1% | 1,075,300 |
| 2022/04/28 | 1,310 | 1,392 | 1,304 | 1,382 | +64 | +4.9% | 1,881,400 |
| 2022/04/27 | 1,270 | 1,372 | 1,254 | 1,318 | +31 | +2.4% | 3,915,800 |
| 2022/04/26 | 1,295 | 1,300 | 1,271 | 1,287 | +3 | +0.2% | 1,115,700 |
| 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 |
601～
650
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
