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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 1,681 | 1,704 | 1,668 | 1,688 | +4 | +0.2% | 670,900 |
2021/09/10 | 1,613 | 1,684 | 1,613 | 1,684 | +71 | +4.4% | 1,072,800 |
2021/09/09 | 1,615 | 1,634 | 1,602 | 1,613 | -28 | -1.7% | 534,700 |
2021/09/08 | 1,614 | 1,655 | 1,607 | 1,641 | +34 | +2.1% | 728,000 |
2021/09/07 | 1,613 | 1,615 | 1,598 | 1,607 | +17 | +1.1% | 570,700 |
2021/09/06 | 1,589 | 1,618 | 1,586 | 1,590 | +27 | +1.7% | 818,600 |
2021/09/03 | 1,514 | 1,568 | 1,510 | 1,563 | +65 | +4.3% | 761,500 |
2021/09/02 | 1,471 | 1,505 | 1,468 | 1,498 | +29 | +2% | 880,300 |
2021/09/01 | 1,454 | 1,484 | 1,449 | 1,469 | +9 | +0.6% | 873,800 |
2021/08/31 | 1,426 | 1,473 | 1,426 | 1,460 | +6 | +0.4% | 677,000 |
2021/08/30 | 1,440 | 1,457 | 1,431 | 1,454 | +39 | +2.8% | 1,784,800 |
2021/08/27 | 1,407 | 1,417 | 1,391 | 1,415 | -3 | -0.2% | 1,017,200 |
2021/08/26 | 1,455 | 1,462 | 1,418 | 1,418 | -50 | -3.4% | 803,900 |
2021/08/25 | 1,477 | 1,503 | 1,462 | 1,468 | +15 | +1% | 582,800 |
2021/08/24 | 1,450 | 1,479 | 1,445 | 1,453 | +13 | +0.9% | 699,600 |
2021/08/23 | 1,455 | 1,477 | 1,439 | 1,440 | +9 | +0.6% | 833,600 |
2021/08/20 | 1,469 | 1,484 | 1,427 | 1,431 | -52 | -3.5% | 1,031,200 |
2021/08/19 | 1,511 | 1,520 | 1,482 | 1,483 | -43 | -2.8% | 696,500 |
2021/08/18 | 1,557 | 1,563 | 1,522 | 1,526 | -21 | -1.4% | 528,300 |
2021/08/17 | 1,575 | 1,593 | 1,544 | 1,547 | +26 | +1.7% | 832,100 |
2021/08/16 | 1,525 | 1,525 | 1,499 | 1,521 | -20 | -1.3% | 570,100 |
2021/08/13 | 1,540 | 1,544 | 1,521 | 1,541 | -22 | -1.4% | 374,600 |
2021/08/12 | 1,557 | 1,574 | 1,551 | 1,563 | +23 | +1.5% | 471,900 |
2021/08/11 | 1,550 | 1,550 | 1,509 | 1,540 | +11 | +0.7% | 975,100 |
2021/08/10 | 1,576 | 1,582 | 1,527 | 1,529 | -53 | -3.4% | 960,300 |
2021/08/06 | 1,623 | 1,623 | 1,576 | 1,582 | -45 | -2.8% | 549,700 |
2021/08/05 | 1,602 | 1,628 | 1,594 | 1,627 | +12 | +0.7% | 620,900 |
2021/08/04 | 1,625 | 1,635 | 1,611 | 1,615 | -11 | -0.7% | 739,800 |
2021/08/03 | 1,644 | 1,668 | 1,620 | 1,626 | -9 | -0.6% | 1,156,500 |
2021/08/02 | 1,679 | 1,679 | 1,611 | 1,635 | +146 | +9.8% | 1,946,300 |
2021/07/30 | 1,482 | 1,571 | 1,453 | 1,489 | +1 | +0.1% | 1,938,600 |
2021/07/29 | 1,479 | 1,490 | 1,466 | 1,488 | +14 | +0.9% | 383,800 |
2021/07/28 | 1,485 | 1,507 | 1,469 | 1,474 | -12 | -0.8% | 530,400 |
2021/07/27 | 1,498 | 1,502 | 1,472 | 1,486 | +18 | +1.2% | 972,900 |
2021/07/26 | 1,449 | 1,475 | 1,436 | 1,468 | +67 | +4.8% | 807,000 |
2021/07/21 | 1,376 | 1,417 | 1,370 | 1,401 | +21 | +1.5% | 737,700 |
2021/07/20 | 1,382 | 1,399 | 1,380 | 1,380 | -38 | -2.7% | 524,300 |
2021/07/19 | 1,430 | 1,438 | 1,407 | 1,418 | -33 | -2.3% | 710,700 |
2021/07/16 | 1,439 | 1,459 | 1,432 | 1,451 | +9 | +0.6% | 416,400 |
2021/07/15 | 1,453 | 1,462 | 1,440 | 1,442 | -30 | -2% | 327,900 |
2021/07/14 | 1,467 | 1,482 | 1,457 | 1,472 | -5 | -0.3% | 260,800 |
2021/07/13 | 1,494 | 1,495 | 1,475 | 1,477 | -5 | -0.3% | 377,400 |
2021/07/12 | 1,449 | 1,488 | 1,438 | 1,482 | +63 | +4.4% | 780,600 |
2021/07/09 | 1,408 | 1,421 | 1,391 | 1,419 | -7 | -0.5% | 790,200 |
2021/07/08 | 1,467 | 1,476 | 1,426 | 1,426 | -41 | -2.8% | 617,700 |
2021/07/07 | 1,446 | 1,473 | 1,440 | 1,467 | -25 | -1.7% | 782,300 |
2021/07/06 | 1,530 | 1,530 | 1,487 | 1,492 | -38 | -2.5% | 670,300 |
2021/07/05 | 1,531 | 1,534 | 1,515 | 1,530 | -20 | -1.3% | 383,600 |
2021/07/02 | 1,541 | 1,558 | 1,525 | 1,550 | +24 | +1.6% | 346,500 |
2021/07/01 | 1,529 | 1,543 | 1,521 | 1,526 | -11 | -0.7% | 371,600 |
751~
800
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