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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,743 | 1,759 | 1,730 | 1,730 | -12 | -0.7% | 427,300 |
| 2021/03/22 | 1,779 | 1,780 | 1,731 | 1,742 | -52 | -2.9% | 638,300 |
| 2021/03/19 | 1,755 | 1,794 | 1,745 | 1,794 | +46 | +2.6% | 1,111,900 |
| 2021/03/18 | 1,763 | 1,767 | 1,731 | 1,748 | +9 | +0.5% | 587,700 |
| 2021/03/17 | 1,699 | 1,743 | 1,693 | 1,739 | +49 | +2.9% | 992,900 |
| 2021/03/16 | 1,679 | 1,691 | 1,669 | 1,690 | +3 | +0.2% | 523,000 |
| 2021/03/15 | 1,655 | 1,687 | 1,649 | 1,687 | +43 | +2.6% | 786,600 |
| 2021/03/12 | 1,617 | 1,644 | 1,601 | 1,644 | +40 | +2.5% | 1,541,600 |
| 2021/03/11 | 1,599 | 1,606 | 1,588 | 1,604 | +7 | +0.4% | 918,200 |
| 2021/03/10 | 1,598 | 1,602 | 1,583 | 1,597 | -15 | -0.9% | 708,700 |
| 2021/03/09 | 1,594 | 1,615 | 1,574 | 1,612 | +24 | +1.5% | 962,500 |
| 2021/03/08 | 1,616 | 1,622 | 1,584 | 1,588 | -19 | -1.2% | 784,900 |
| 2021/03/05 | 1,597 | 1,617 | 1,581 | 1,607 | +25 | +1.6% | 1,155,300 |
| 2021/03/04 | 1,612 | 1,618 | 1,572 | 1,582 | -59 | -3.6% | 777,800 |
| 2021/03/03 | 1,577 | 1,641 | 1,568 | 1,641 | +46 | +2.9% | 917,200 |
| 2021/03/02 | 1,589 | 1,606 | 1,570 | 1,595 | +14 | +0.9% | 1,137,500 |
| 2021/03/01 | 1,596 | 1,600 | 1,566 | 1,581 | +21 | +1.3% | 913,000 |
| 2021/02/26 | 1,584 | 1,585 | 1,560 | 1,560 | -56 | -3.5% | 903,000 |
| 2021/02/25 | 1,675 | 1,675 | 1,614 | 1,616 | -34 | -2.1% | 807,800 |
| 2021/02/24 | 1,657 | 1,685 | 1,648 | 1,650 | -4 | -0.2% | 964,400 |
| 2021/02/22 | 1,671 | 1,683 | 1,648 | 1,654 | +3 | +0.2% | 647,600 |
| 2021/02/19 | 1,637 | 1,653 | 1,630 | 1,651 | +12 | +0.7% | 527,700 |
| 2021/02/18 | 1,654 | 1,655 | 1,625 | 1,639 | -17 | -1% | 459,900 |
| 2021/02/17 | 1,656 | 1,664 | 1,641 | 1,656 | -8 | -0.5% | 412,600 |
| 2021/02/16 | 1,659 | 1,669 | 1,632 | 1,664 | +7 | +0.4% | 594,800 |
| 2021/02/15 | 1,662 | 1,670 | 1,642 | 1,657 | +15 | +0.9% | 489,100 |
| 2021/02/12 | 1,666 | 1,666 | 1,619 | 1,642 | -12 | -0.7% | 440,000 |
| 2021/02/10 | 1,649 | 1,659 | 1,631 | 1,654 | ±0 | ±0% | 685,700 |
| 2021/02/09 | 1,658 | 1,665 | 1,637 | 1,654 | +4 | +0.2% | 1,046,000 |
| 2021/02/08 | 1,676 | 1,684 | 1,633 | 1,650 | -11 | -0.7% | 1,111,700 |
| 2021/02/05 | 1,665 | 1,673 | 1,645 | 1,661 | -14 | -0.8% | 964,500 |
| 2021/02/04 | 1,670 | 1,687 | 1,642 | 1,675 | -21 | -1.2% | 733,900 |
| 2021/02/03 | 1,700 | 1,720 | 1,690 | 1,696 | +1 | +0.1% | 986,500 |
| 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 |
901～
950
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
