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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,207 | 1,213.5 | 1,200 | 1,209.5 | +4 | +0.3% | 416,100 |
| 2024/09/05 | 1,195.5 | 1,210.5 | 1,184.5 | 1,205.5 | +7 | +0.6% | 432,400 |
| 2024/09/04 | 1,200 | 1,207 | 1,191.5 | 1,198.5 | -21.5 | -1.8% | 756,400 |
| 2024/09/03 | 1,218 | 1,224.5 | 1,213.5 | 1,220 | -0.5 | ±0% | 434,800 |
| 2024/09/02 | 1,221 | 1,228.5 | 1,212 | 1,220.5 | +19 | +1.6% | 734,800 |
| 2024/08/30 | 1,187 | 1,208.5 | 1,187 | 1,201.5 | +22.5 | +1.9% | 1,022,600 |
| 2024/08/29 | 1,180 | 1,191 | 1,175 | 1,179 | +1.5 | +0.1% | 1,470,200 |
| 2024/08/28 | 1,188 | 1,189.5 | 1,169 | 1,177.5 | -12 | -1% | 749,300 |
| 2024/08/27 | 1,194 | 1,197.5 | 1,188.5 | 1,189.5 | +5.5 | +0.5% | 540,100 |
| 2024/08/26 | 1,197 | 1,199 | 1,177 | 1,184 | -16 | -1.3% | 698,800 |
| 2024/08/23 | 1,200 | 1,204 | 1,193.5 | 1,200 | +2.5 | +0.2% | 623,100 |
| 2024/08/22 | 1,206 | 1,208 | 1,192.5 | 1,197.5 | -3 | -0.2% | 388,000 |
| 2024/08/21 | 1,189 | 1,204.5 | 1,184 | 1,200.5 | -3.5 | -0.3% | 573,100 |
| 2024/08/20 | 1,206.5 | 1,206.5 | 1,191.5 | 1,204 | +15.5 | +1.3% | 715,100 |
| 2024/08/19 | 1,210.5 | 1,211.5 | 1,187.5 | 1,188.5 | -22 | -1.8% | 803,400 |
| 2024/08/16 | 1,210 | 1,215 | 1,202 | 1,210.5 | +24 | +2% | 620,900 |
| 2024/08/15 | 1,187 | 1,199 | 1,181 | 1,186.5 | ±0 | ±0% | 792,300 |
| 2024/08/14 | 1,180 | 1,196 | 1,176 | 1,186.5 | +15.5 | +1.3% | 663,400 |
| 2024/08/13 | 1,155 | 1,180.5 | 1,153.5 | 1,171 | +9.5 | +0.8% | 766,600 |
| 2024/08/09 | 1,183.5 | 1,185 | 1,145 | 1,161.5 | +8 | +0.7% | 742,400 |
| 2024/08/08 | 1,130 | 1,177 | 1,130 | 1,153.5 | +10 | +0.9% | 1,250,600 |
| 2024/08/07 | 1,109.5 | 1,177.5 | 1,093.5 | 1,143.5 | +4 | +0.4% | 1,552,700 |
| 2024/08/06 | 1,137 | 1,189 | 1,124.5 | 1,139.5 | +60 | +5.6% | 1,382,700 |
| 2024/08/05 | 1,163 | 1,166 | 1,060 | 1,079.5 | -163 | -13.1% | 1,943,300 |
| 2024/08/02 | 1,255.5 | 1,271 | 1,232 | 1,242.5 | -43 | -3.3% | 1,305,700 |
| 2024/08/01 | 1,335 | 1,336 | 1,281 | 1,285.5 | -51 | -3.8% | 1,325,100 |
| 2024/07/31 | 1,322 | 1,343 | 1,309 | 1,336.5 | +16.5 | +1.3% | 2,652,900 |
| 2024/07/30 | 1,381 | 1,381 | 1,304 | 1,320 | -87 | -6.2% | 4,375,400 |
| 2024/07/29 | 1,362.5 | 1,409.5 | 1,362.5 | 1,407 | +74.5 | +5.6% | 1,986,300 |
| 2024/07/26 | 1,344 | 1,354 | 1,323 | 1,332.5 | +11 | +0.8% | 1,213,300 |
| 2024/07/25 | 1,315.5 | 1,327.5 | 1,301 | 1,321.5 | +3 | +0.2% | 956,800 |
| 2024/07/24 | 1,342.5 | 1,347 | 1,317 | 1,318.5 | -24 | -1.8% | 699,300 |
| 2024/07/23 | 1,347 | 1,356.5 | 1,339.5 | 1,342.5 | +6 | +0.4% | 823,700 |
| 2024/07/22 | 1,348 | 1,349.5 | 1,332.5 | 1,336.5 | -11.5 | -0.9% | 672,500 |
| 2024/07/19 | 1,350 | 1,356.5 | 1,343 | 1,348 | -9 | -0.7% | 397,800 |
| 2024/07/18 | 1,355.5 | 1,370.5 | 1,355 | 1,357 | -18 | -1.3% | 542,100 |
| 2024/07/17 | 1,367 | 1,380.5 | 1,364 | 1,375 | +15 | +1.1% | 640,300 |
| 2024/07/16 | 1,375.5 | 1,381 | 1,353 | 1,360 | -42 | -3% | 969,700 |
| 2024/07/12 | 1,400 | 1,408 | 1,393 | 1,402 | -5.5 | -0.4% | 505,500 |
| 2024/07/11 | 1,385.5 | 1,411 | 1,385.5 | 1,407.5 | +30.5 | +2.2% | 580,300 |
| 2024/07/10 | 1,382.5 | 1,386.5 | 1,369 | 1,377 | -7 | -0.5% | 486,100 |
| 2024/07/09 | 1,384 | 1,397 | 1,379 | 1,384 | +1.5 | +0.1% | 476,100 |
| 2024/07/08 | 1,386.5 | 1,393.5 | 1,376.5 | 1,382.5 | -4 | -0.3% | 518,500 |
| 2024/07/05 | 1,402 | 1,404 | 1,381.5 | 1,386.5 | -7.5 | -0.5% | 727,000 |
| 2024/07/04 | 1,395.5 | 1,406.5 | 1,387.5 | 1,394 | +1 | +0.1% | 647,300 |
| 2024/07/03 | 1,355 | 1,393.5 | 1,354 | 1,393 | +41 | +3% | 796,400 |
| 2024/07/02 | 1,350.5 | 1,356 | 1,336 | 1,352 | -0.5 | ±0% | 1,098,000 |
| 2024/07/01 | 1,352.5 | 1,355.5 | 1,337 | 1,352.5 | +17.5 | +1.3% | 2,356,100 |
| 2024/06/28 | 1,352.5 | 1,353.5 | 1,330 | 1,335 | -27.5 | -2% | 1,620,200 |
| 2024/06/27 | 1,362.5 | 1,365.5 | 1,352.5 | 1,362.5 | -9.5 | -0.7% | 914,300 |
51～
100
件表示中 / 3585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 | 143,300円 | +8.6% | -8.9% | 4.88% | 15.29倍 | 0.78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 | 279,400円 | +6.9% | +12.1% | 0.00% | 33.80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 | 378,000円 | +7.6% | -1.6% | 2.38% | 14.67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 | 136,200円 | +0.1% | -3.1% | 3.82% | 25.98倍 | 1.81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 | 319,900円 | +5.9% | +279.8% | 3.13% | 18.93倍 | 0.74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
