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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 1,730 | 1,734 | 1,682 | 1,695 | -24 | -1.4% | 1,070,800 |
2021/02/01 | 1,675 | 1,746 | 1,631 | 1,719 | +39 | +2.3% | 1,769,300 |
2021/01/29 | 1,554 | 1,706 | 1,531 | 1,680 | +113 | +7.2% | 2,924,200 |
2021/01/28 | 1,518 | 1,576 | 1,512 | 1,567 | -25 | -1.6% | 1,320,800 |
2021/01/27 | 1,575 | 1,600 | 1,570 | 1,592 | +28 | +1.8% | 802,100 |
2021/01/26 | 1,528 | 1,573 | 1,516 | 1,564 | +22 | +1.4% | 1,307,200 |
2021/01/25 | 1,551 | 1,563 | 1,537 | 1,542 | +2 | +0.1% | 629,500 |
2021/01/22 | 1,536 | 1,565 | 1,524 | 1,540 | -22 | -1.4% | 642,800 |
2021/01/21 | 1,539 | 1,574 | 1,527 | 1,562 | +38 | +2.5% | 890,000 |
2021/01/20 | 1,494 | 1,546 | 1,488 | 1,524 | +37 | +2.5% | 1,139,900 |
2021/01/19 | 1,477 | 1,494 | 1,465 | 1,487 | +14 | +1% | 794,900 |
2021/01/18 | 1,464 | 1,478 | 1,444 | 1,473 | -5 | -0.3% | 698,100 |
2021/01/15 | 1,500 | 1,521 | 1,474 | 1,478 | -22 | -1.5% | 905,800 |
2021/01/14 | 1,513 | 1,537 | 1,495 | 1,500 | -28 | -1.8% | 1,146,300 |
2021/01/13 | 1,522 | 1,532 | 1,508 | 1,528 | +16 | +1.1% | 669,400 |
2021/01/12 | 1,491 | 1,518 | 1,483 | 1,512 | +11 | +0.7% | 714,300 |
2021/01/08 | 1,505 | 1,509 | 1,472 | 1,501 | -17 | -1.1% | 576,900 |
2021/01/07 | 1,492 | 1,529 | 1,484 | 1,518 | +28 | +1.9% | 673,400 |
2021/01/06 | 1,470 | 1,493 | 1,459 | 1,490 | +23 | +1.6% | 324,900 |
2021/01/05 | 1,468 | 1,475 | 1,455 | 1,467 | +2 | +0.1% | 432,300 |
2021/01/04 | 1,471 | 1,473 | 1,438 | 1,465 | -14 | -0.9% | 441,800 |
2020/12/30 | 1,475 | 1,489 | 1,460 | 1,479 | -7 | -0.5% | 268,300 |
2020/12/29 | 1,480 | 1,487 | 1,466 | 1,486 | +11 | +0.7% | 469,300 |
2020/12/28 | 1,466 | 1,478 | 1,459 | 1,475 | +4 | +0.3% | 435,600 |
2020/12/25 | 1,453 | 1,471 | 1,449 | 1,471 | +26 | +1.8% | 228,100 |
2020/12/24 | 1,436 | 1,460 | 1,433 | 1,445 | +18 | +1.3% | 291,600 |
2020/12/23 | 1,452 | 1,452 | 1,417 | 1,427 | -10 | -0.7% | 457,600 |
2020/12/22 | 1,469 | 1,476 | 1,433 | 1,437 | -12 | -0.8% | 570,300 |
2020/12/21 | 1,417 | 1,454 | 1,408 | 1,449 | +34 | +2.4% | 769,600 |
2020/12/18 | 1,384 | 1,415 | 1,379 | 1,415 | +20 | +1.4% | 499,800 |
2020/12/17 | 1,420 | 1,423 | 1,384 | 1,395 | -19 | -1.3% | 413,400 |
2020/12/16 | 1,412 | 1,423 | 1,402 | 1,414 | +13 | +0.9% | 424,900 |
2020/12/15 | 1,418 | 1,419 | 1,392 | 1,401 | -11 | -0.8% | 556,200 |
2020/12/14 | 1,387 | 1,416 | 1,387 | 1,412 | +29 | +2.1% | 609,200 |
2020/12/11 | 1,390 | 1,397 | 1,360 | 1,383 | -3 | -0.2% | 522,100 |
2020/12/10 | 1,419 | 1,420 | 1,380 | 1,386 | -14 | -1% | 601,200 |
2020/12/09 | 1,351 | 1,400 | 1,348 | 1,400 | +33 | +2.4% | 514,900 |
2020/12/08 | 1,369 | 1,386 | 1,361 | 1,367 | -8 | -0.6% | 372,900 |
2020/12/07 | 1,420 | 1,421 | 1,372 | 1,375 | -16 | -1.2% | 583,800 |
2020/12/04 | 1,350 | 1,391 | 1,342 | 1,391 | +49 | +3.7% | 1,001,100 |
2020/12/03 | 1,326 | 1,349 | 1,311 | 1,342 | +32 | +2.4% | 813,200 |
2020/12/02 | 1,336 | 1,337 | 1,306 | 1,310 | -22 | -1.7% | 691,700 |
2020/12/01 | 1,292 | 1,335 | 1,287 | 1,332 | +39 | +3% | 634,700 |
2020/11/30 | 1,324 | 1,325 | 1,293 | 1,293 | -33 | -2.5% | 1,564,200 |
2020/11/27 | 1,319 | 1,345 | 1,310 | 1,326 | +10 | +0.8% | 689,500 |
2020/11/26 | 1,291 | 1,322 | 1,283 | 1,316 | +15 | +1.2% | 519,500 |
2020/11/25 | 1,313 | 1,325 | 1,297 | 1,301 | +9 | +0.7% | 720,600 |
2020/11/24 | 1,279 | 1,306 | 1,272 | 1,292 | +43 | +3.4% | 893,700 |
2020/11/20 | 1,220 | 1,253 | 1,218 | 1,249 | +16 | +1.3% | 392,800 |
2020/11/19 | 1,244 | 1,248 | 1,223 | 1,233 | -19 | -1.5% | 683,000 |
901~
950
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