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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 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 |
801～
850
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
