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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,407 | 1,434 | 1,397 | 1,404 | -14 | -1% | 760,200 |
| 2022/01/14 | 1,438 | 1,447 | 1,412 | 1,418 | -19 | -1.3% | 1,156,900 |
| 2022/01/13 | 1,443 | 1,443 | 1,423 | 1,437 | +10 | +0.7% | 938,900 |
| 2022/01/12 | 1,400 | 1,445 | 1,398 | 1,427 | +37 | +2.7% | 1,126,200 |
| 2022/01/11 | 1,380 | 1,395 | 1,368 | 1,390 | +13 | +0.9% | 960,300 |
| 2022/01/07 | 1,373 | 1,402 | 1,369 | 1,377 | +17 | +1.3% | 1,054,400 |
| 2022/01/06 | 1,365 | 1,376 | 1,356 | 1,360 | -9 | -0.7% | 780,800 |
| 2022/01/05 | 1,354 | 1,375 | 1,344 | 1,369 | +39 | +2.9% | 1,005,200 |
| 2022/01/04 | 1,330 | 1,338 | 1,316 | 1,330 | +3 | +0.2% | 753,100 |
| 2021/12/30 | 1,324 | 1,340 | 1,312 | 1,327 | -9 | -0.7% | 517,900 |
| 2021/12/29 | 1,331 | 1,369 | 1,330 | 1,336 | -3 | -0.2% | 1,274,900 |
| 2021/12/28 | 1,260 | 1,350 | 1,258 | 1,339 | +82 | +6.5% | 2,075,100 |
| 2021/12/27 | 1,270 | 1,274 | 1,250 | 1,257 | -18 | -1.4% | 354,800 |
| 2021/12/24 | 1,275 | 1,281 | 1,273 | 1,275 | +3 | +0.2% | 245,500 |
| 2021/12/23 | 1,278 | 1,282 | 1,265 | 1,272 | ±0 | ±0% | 372,100 |
| 2021/12/22 | 1,265 | 1,275 | 1,259 | 1,272 | +6 | +0.5% | 317,500 |
| 2021/12/21 | 1,260 | 1,271 | 1,248 | 1,266 | +26 | +2.1% | 457,600 |
| 2021/12/20 | 1,250 | 1,262 | 1,235 | 1,240 | -40 | -3.1% | 515,200 |
| 2021/12/17 | 1,288 | 1,294 | 1,274 | 1,280 | -6 | -0.5% | 484,800 |
| 2021/12/16 | 1,289 | 1,296 | 1,283 | 1,286 | +11 | +0.9% | 409,700 |
| 2021/12/15 | 1,268 | 1,289 | 1,265 | 1,275 | +5 | +0.4% | 475,500 |
| 2021/12/14 | 1,265 | 1,277 | 1,251 | 1,270 | +6 | +0.5% | 637,900 |
| 2021/12/13 | 1,272 | 1,275 | 1,258 | 1,264 | +15 | +1.2% | 507,300 |
| 2021/12/10 | 1,261 | 1,276 | 1,247 | 1,249 | -5 | -0.4% | 548,100 |
| 2021/12/09 | 1,283 | 1,286 | 1,252 | 1,254 | -30 | -2.3% | 672,300 |
| 2021/12/08 | 1,283 | 1,292 | 1,277 | 1,284 | -2 | -0.2% | 643,500 |
| 2021/12/07 | 1,265 | 1,289 | 1,255 | 1,286 | +41 | +3.3% | 814,200 |
| 2021/12/06 | 1,251 | 1,263 | 1,240 | 1,245 | +8 | +0.6% | 616,800 |
| 2021/12/03 | 1,210 | 1,240 | 1,198 | 1,237 | +38 | +3.2% | 471,000 |
| 2021/12/02 | 1,205 | 1,211 | 1,191 | 1,199 | -15 | -1.2% | 669,000 |
| 2021/12/01 | 1,201 | 1,221 | 1,187 | 1,214 | +11 | +0.9% | 728,800 |
| 2021/11/30 | 1,244 | 1,251 | 1,203 | 1,203 | -22 | -1.8% | 876,900 |
| 2021/11/29 | 1,239 | 1,244 | 1,219 | 1,225 | -35 | -2.8% | 635,000 |
| 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 |
701～
750
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
