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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,287 | 1,288 | 1,248 | 1,260 | -29 | -2.2% | 713,700 |
2021/11/25 | 1,292 | 1,299 | 1,282 | 1,289 | ±0 | ±0% | 570,200 |
2021/11/24 | 1,319 | 1,325 | 1,289 | 1,289 | -38 | -2.9% | 766,600 |
2021/11/22 | 1,335 | 1,340 | 1,323 | 1,327 | -29 | -2.1% | 574,500 |
2021/11/19 | 1,340 | 1,356 | 1,332 | 1,356 | +18 | +1.3% | 479,400 |
2021/11/18 | 1,347 | 1,356 | 1,328 | 1,338 | -16 | -1.2% | 701,600 |
2021/11/17 | 1,346 | 1,359 | 1,321 | 1,354 | +5 | +0.4% | 766,300 |
2021/11/16 | 1,354 | 1,365 | 1,341 | 1,349 | -8 | -0.6% | 748,100 |
2021/11/15 | 1,340 | 1,362 | 1,334 | 1,357 | +22 | +1.6% | 676,400 |
2021/11/12 | 1,328 | 1,338 | 1,326 | 1,335 | +18 | +1.4% | 405,400 |
2021/11/11 | 1,294 | 1,317 | 1,291 | 1,317 | +3 | +0.2% | 532,600 |
2021/11/10 | 1,330 | 1,339 | 1,309 | 1,314 | -14 | -1.1% | 694,800 |
2021/11/09 | 1,337 | 1,341 | 1,320 | 1,328 | -10 | -0.7% | 1,064,600 |
2021/11/08 | 1,350 | 1,350 | 1,326 | 1,338 | ±0 | ±0% | 757,600 |
2021/11/05 | 1,335 | 1,338 | 1,318 | 1,338 | -14 | -1% | 764,700 |
2021/11/04 | 1,343 | 1,360 | 1,327 | 1,352 | +33 | +2.5% | 1,033,400 |
2021/11/02 | 1,371 | 1,380 | 1,314 | 1,319 | -43 | -3.2% | 1,790,800 |
2021/11/01 | 1,420 | 1,420 | 1,334 | 1,362 | +12 | +0.9% | 2,258,100 |
2021/10/29 | 1,478 | 1,481 | 1,342 | 1,350 | -120 | -8.2% | 2,377,400 |
2021/10/28 | 1,465 | 1,481 | 1,458 | 1,470 | -9 | -0.6% | 528,400 |
2021/10/27 | 1,488 | 1,493 | 1,461 | 1,479 | -15 | -1% | 514,200 |
2021/10/26 | 1,500 | 1,509 | 1,485 | 1,494 | +5 | +0.3% | 376,600 |
2021/10/25 | 1,462 | 1,501 | 1,455 | 1,489 | +25 | +1.7% | 551,100 |
2021/10/22 | 1,456 | 1,482 | 1,452 | 1,464 | -14 | -0.9% | 492,200 |
2021/10/21 | 1,500 | 1,508 | 1,478 | 1,478 | -25 | -1.7% | 571,300 |
2021/10/20 | 1,535 | 1,538 | 1,503 | 1,503 | -29 | -1.9% | 442,200 |
2021/10/19 | 1,541 | 1,548 | 1,518 | 1,532 | -16 | -1% | 489,100 |
2021/10/18 | 1,549 | 1,555 | 1,528 | 1,548 | +16 | +1% | 463,500 |
2021/10/15 | 1,500 | 1,534 | 1,498 | 1,532 | +44 | +3% | 501,300 |
2021/10/14 | 1,490 | 1,505 | 1,477 | 1,488 | +4 | +0.3% | 381,000 |
2021/10/13 | 1,493 | 1,497 | 1,477 | 1,484 | -15 | -1% | 293,100 |
2021/10/12 | 1,514 | 1,522 | 1,498 | 1,499 | -28 | -1.8% | 477,400 |
2021/10/11 | 1,490 | 1,532 | 1,478 | 1,527 | +45 | +3% | 450,400 |
2021/10/08 | 1,492 | 1,509 | 1,479 | 1,482 | +16 | +1.1% | 449,700 |
2021/10/07 | 1,473 | 1,488 | 1,465 | 1,466 | -21 | -1.4% | 509,100 |
2021/10/06 | 1,477 | 1,517 | 1,473 | 1,487 | +27 | +1.8% | 694,800 |
2021/10/05 | 1,465 | 1,482 | 1,440 | 1,460 | -40 | -2.7% | 787,500 |
2021/10/04 | 1,563 | 1,568 | 1,494 | 1,500 | -29 | -1.9% | 614,200 |
2021/10/01 | 1,560 | 1,571 | 1,522 | 1,529 | -51 | -3.2% | 757,500 |
2021/09/30 | 1,613 | 1,630 | 1,578 | 1,580 | -19 | -1.2% | 857,800 |
2021/09/29 | 1,580 | 1,609 | 1,574 | 1,599 | -26 | -1.6% | 941,600 |
2021/09/28 | 1,613 | 1,630 | 1,594 | 1,625 | +25 | +1.6% | 691,100 |
2021/09/27 | 1,614 | 1,626 | 1,597 | 1,600 | -9 | -0.6% | 448,800 |
2021/09/24 | 1,628 | 1,630 | 1,598 | 1,609 | +34 | +2.2% | 656,900 |
2021/09/22 | 1,580 | 1,588 | 1,557 | 1,575 | -9 | -0.6% | 651,300 |
2021/09/21 | 1,555 | 1,598 | 1,554 | 1,584 | -27 | -1.7% | 670,700 |
2021/09/17 | 1,605 | 1,629 | 1,604 | 1,611 | -19 | -1.2% | 933,600 |
2021/09/16 | 1,670 | 1,673 | 1,617 | 1,630 | -19 | -1.2% | 538,600 |
2021/09/15 | 1,657 | 1,660 | 1,637 | 1,649 | -44 | -2.6% | 501,600 |
2021/09/14 | 1,695 | 1,700 | 1,671 | 1,693 | +5 | +0.3% | 538,700 |
701~
750
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