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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 1,545 | 1,552 | 1,537 | 1,537 | -7 | -0.5% | 272,000 |
| 2021/06/29 | 1,562 | 1,564 | 1,535 | 1,544 | -17 | -1.1% | 539,300 |
| 2021/06/28 | 1,545 | 1,566 | 1,542 | 1,561 | +19 | +1.2% | 493,900 |
| 2021/06/25 | 1,510 | 1,546 | 1,510 | 1,542 | +40 | +2.7% | 359,800 |
| 2021/06/24 | 1,499 | 1,505 | 1,488 | 1,502 | -5 | -0.3% | 426,000 |
| 2021/06/23 | 1,521 | 1,533 | 1,507 | 1,507 | -23 | -1.5% | 363,000 |
| 2021/06/22 | 1,519 | 1,537 | 1,499 | 1,530 | +71 | +4.9% | 540,200 |
| 2021/06/21 | 1,485 | 1,489 | 1,452 | 1,459 | -66 | -4.3% | 528,900 |
| 2021/06/18 | 1,545 | 1,546 | 1,522 | 1,525 | -16 | -1% | 460,200 |
| 2021/06/17 | 1,562 | 1,567 | 1,531 | 1,541 | -31 | -2% | 364,500 |
| 2021/06/16 | 1,550 | 1,575 | 1,544 | 1,572 | +25 | +1.6% | 295,200 |
| 2021/06/15 | 1,542 | 1,560 | 1,541 | 1,547 | +12 | +0.8% | 379,400 |
| 2021/06/14 | 1,568 | 1,582 | 1,524 | 1,535 | -21 | -1.3% | 375,500 |
| 2021/06/11 | 1,547 | 1,567 | 1,535 | 1,556 | +15 | +1% | 629,500 |
| 2021/06/10 | 1,540 | 1,559 | 1,532 | 1,541 | -28 | -1.8% | 683,400 |
| 2021/06/09 | 1,597 | 1,602 | 1,569 | 1,569 | -31 | -1.9% | 260,500 |
| 2021/06/08 | 1,608 | 1,617 | 1,588 | 1,600 | -28 | -1.7% | 330,200 |
| 2021/06/07 | 1,646 | 1,659 | 1,621 | 1,628 | +13 | +0.8% | 459,300 |
| 2021/06/04 | 1,611 | 1,625 | 1,594 | 1,615 | +5 | +0.3% | 261,500 |
| 2021/06/03 | 1,628 | 1,637 | 1,605 | 1,610 | -37 | -2.2% | 334,900 |
| 2021/06/02 | 1,616 | 1,668 | 1,611 | 1,647 | +35 | +2.2% | 547,800 |
| 2021/06/01 | 1,631 | 1,643 | 1,610 | 1,612 | +5 | +0.3% | 427,800 |
| 2021/05/31 | 1,667 | 1,667 | 1,607 | 1,607 | -71 | -4.2% | 426,100 |
| 2021/05/28 | 1,648 | 1,682 | 1,639 | 1,678 | +57 | +3.5% | 531,600 |
| 2021/05/27 | 1,651 | 1,659 | 1,621 | 1,621 | -36 | -2.2% | 386,600 |
| 2021/05/26 | 1,669 | 1,676 | 1,649 | 1,657 | -29 | -1.7% | 429,000 |
| 2021/05/25 | 1,653 | 1,686 | 1,647 | 1,686 | +17 | +1% | 568,200 |
| 2021/05/24 | 1,633 | 1,678 | 1,628 | 1,669 | +44 | +2.7% | 376,300 |
| 2021/05/21 | 1,603 | 1,634 | 1,603 | 1,625 | +7 | +0.4% | 629,800 |
| 2021/05/20 | 1,591 | 1,631 | 1,580 | 1,618 | -10 | -0.6% | 377,400 |
| 2021/05/19 | 1,661 | 1,673 | 1,618 | 1,628 | -56 | -3.3% | 407,700 |
| 2021/05/18 | 1,675 | 1,689 | 1,651 | 1,684 | +23 | +1.4% | 362,700 |
| 2021/05/17 | 1,687 | 1,695 | 1,640 | 1,661 | -21 | -1.2% | 383,500 |
| 2021/05/14 | 1,690 | 1,697 | 1,671 | 1,682 | +12 | +0.7% | 354,700 |
| 2021/05/13 | 1,681 | 1,693 | 1,660 | 1,670 | -25 | -1.5% | 573,300 |
| 2021/05/12 | 1,737 | 1,754 | 1,682 | 1,695 | -46 | -2.6% | 396,300 |
| 2021/05/11 | 1,759 | 1,798 | 1,730 | 1,741 | -10 | -0.6% | 674,900 |
| 2021/05/10 | 1,760 | 1,772 | 1,746 | 1,751 | +9 | +0.5% | 512,200 |
| 2021/05/07 | 1,760 | 1,769 | 1,725 | 1,742 | -14 | -0.8% | 479,700 |
| 2021/05/06 | 1,753 | 1,780 | 1,735 | 1,756 | +14 | +0.8% | 1,042,200 |
| 2021/04/30 | 1,775 | 1,780 | 1,701 | 1,742 | -39 | -2.2% | 1,249,800 |
| 2021/04/28 | 1,661 | 1,793 | 1,600 | 1,781 | +133 | +8.1% | 2,088,900 |
| 2021/04/27 | 1,657 | 1,665 | 1,643 | 1,648 | -5 | -0.3% | 488,400 |
| 2021/04/26 | 1,674 | 1,677 | 1,642 | 1,653 | -11 | -0.7% | 598,100 |
| 2021/04/23 | 1,665 | 1,688 | 1,660 | 1,664 | -22 | -1.3% | 338,900 |
| 2021/04/22 | 1,680 | 1,703 | 1,665 | 1,686 | +43 | +2.6% | 420,100 |
| 2021/04/21 | 1,635 | 1,651 | 1,626 | 1,643 | -32 | -1.9% | 517,500 |
| 2021/04/20 | 1,692 | 1,693 | 1,660 | 1,675 | -42 | -2.4% | 421,400 |
| 2021/04/19 | 1,693 | 1,724 | 1,688 | 1,717 | +30 | +1.8% | 416,000 |
| 2021/04/16 | 1,688 | 1,695 | 1,668 | 1,687 | +1 | +0.1% | 354,800 |
801～
850
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
