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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,315 | 1,316.5 | 1,295.5 | 1,298 | -2 | -0.2% | 513,300 |
| 2024/02/22 | 1,312.5 | 1,312.5 | 1,293 | 1,300 | -10 | -0.8% | 437,500 |
| 2024/02/21 | 1,285 | 1,316 | 1,285 | 1,310 | +24 | +1.9% | 720,600 |
| 2024/02/20 | 1,291 | 1,293.5 | 1,282 | 1,286 | +1.5 | +0.1% | 606,400 |
| 2024/02/19 | 1,264.5 | 1,285 | 1,260.5 | 1,284.5 | +24.5 | +1.9% | 1,491,000 |
| 2024/02/16 | 1,259 | 1,266.5 | 1,254 | 1,260 | +14.5 | +1.2% | 710,100 |
| 2024/02/15 | 1,251 | 1,254 | 1,227.5 | 1,245.5 | +1.5 | +0.1% | 781,000 |
| 2024/02/14 | 1,256.5 | 1,259 | 1,230 | 1,244 | -28.5 | -2.2% | 809,500 |
| 2024/02/13 | 1,262 | 1,275.5 | 1,254 | 1,272.5 | +16.5 | +1.3% | 549,500 |
| 2024/02/09 | 1,272.5 | 1,276.5 | 1,253.5 | 1,256 | -26.5 | -2.1% | 861,900 |
| 2024/02/08 | 1,281 | 1,290 | 1,257 | 1,282.5 | +1 | +0.1% | 720,100 |
| 2024/02/07 | 1,293 | 1,302 | 1,278 | 1,281.5 | -16.5 | -1.3% | 592,900 |
| 2024/02/06 | 1,300.5 | 1,306.5 | 1,290.5 | 1,298 | ±0 | ±0% | 570,400 |
| 2024/02/05 | 1,315 | 1,324.5 | 1,291 | 1,298 | -0.5 | ±0% | 748,200 |
| 2024/02/02 | 1,330 | 1,333.5 | 1,286.5 | 1,298.5 | -30 | -2.3% | 1,154,500 |
| 2024/02/01 | 1,354.5 | 1,379.5 | 1,319.5 | 1,328.5 | -17.5 | -1.3% | 1,120,100 |
| 2024/01/31 | 1,328.5 | 1,346.5 | 1,316.5 | 1,346 | +4 | +0.3% | 899,100 |
| 2024/01/30 | 1,321.5 | 1,350.5 | 1,320 | 1,342 | +9.5 | +0.7% | 702,000 |
| 2024/01/29 | 1,332.5 | 1,345 | 1,324.5 | 1,332.5 | +3.5 | +0.3% | 559,000 |
| 2024/01/26 | 1,303.5 | 1,336 | 1,296 | 1,329 | +16.5 | +1.3% | 1,231,700 |
| 2024/01/25 | 1,297.5 | 1,314 | 1,295 | 1,312.5 | +8 | +0.6% | 445,100 |
| 2024/01/24 | 1,313 | 1,313 | 1,294.5 | 1,304.5 | +4 | +0.3% | 785,500 |
| 2024/01/23 | 1,290.5 | 1,308 | 1,282 | 1,300.5 | +0.5 | ±0% | 873,700 |
| 2024/01/22 | 1,290.5 | 1,300 | 1,283 | 1,300 | +15 | +1.2% | 544,500 |
| 2024/01/19 | 1,286 | 1,290 | 1,275 | 1,285 | -1 | -0.1% | 528,800 |
| 2024/01/18 | 1,262 | 1,288.5 | 1,262 | 1,286 | +20 | +1.6% | 568,700 |
| 2024/01/17 | 1,287 | 1,300.5 | 1,266 | 1,266 | -17.5 | -1.4% | 634,800 |
| 2024/01/16 | 1,311.5 | 1,312.5 | 1,283.5 | 1,283.5 | -36 | -2.7% | 517,500 |
| 2024/01/15 | 1,311.5 | 1,319.5 | 1,305.5 | 1,319.5 | +12 | +0.9% | 428,300 |
| 2024/01/12 | 1,331 | 1,334 | 1,303 | 1,307.5 | -8.5 | -0.6% | 542,800 |
| 2024/01/11 | 1,325 | 1,331 | 1,314.5 | 1,316 | -1 | -0.1% | 605,700 |
| 2024/01/10 | 1,301 | 1,322 | 1,295.5 | 1,317 | +14 | +1.1% | 821,900 |
| 2024/01/09 | 1,308 | 1,320 | 1,298.5 | 1,303 | -5.5 | -0.4% | 661,800 |
| 2024/01/05 | 1,315 | 1,315.5 | 1,303.5 | 1,308.5 | -11.5 | -0.9% | 362,000 |
| 2024/01/04 | 1,283.5 | 1,321.5 | 1,275.5 | 1,320 | +9.5 | +0.7% | 380,800 |
| 2023/12/29 | 1,318 | 1,318.5 | 1,302.5 | 1,310.5 | -7.5 | -0.6% | 394,100 |
| 2023/12/28 | 1,295 | 1,318 | 1,295 | 1,318 | +6 | +0.5% | 254,200 |
| 2023/12/27 | 1,319 | 1,321 | 1,311.5 | 1,312 | +5 | +0.4% | 210,600 |
| 2023/12/26 | 1,301 | 1,309 | 1,293 | 1,307 | +9.5 | +0.7% | 301,000 |
| 2023/12/25 | 1,314.5 | 1,320 | 1,291 | 1,297.5 | -5 | -0.4% | 277,200 |
| 2023/12/22 | 1,295.5 | 1,305 | 1,292.5 | 1,302.5 | +2.5 | +0.2% | 379,000 |
| 2023/12/21 | 1,293.5 | 1,305 | 1,286.5 | 1,300 | -23.5 | -1.8% | 431,000 |
| 2023/12/20 | 1,308 | 1,332 | 1,308 | 1,323.5 | +12.5 | +1% | 527,600 |
| 2023/12/19 | 1,309 | 1,325 | 1,300 | 1,311 | +10.5 | +0.8% | 420,400 |
| 2023/12/18 | 1,307 | 1,313.5 | 1,287.5 | 1,300.5 | -27 | -2% | 554,800 |
| 2023/12/15 | 1,318.5 | 1,337.5 | 1,309 | 1,327.5 | +16.5 | +1.3% | 726,300 |
| 2023/12/14 | 1,330 | 1,335.5 | 1,302 | 1,311 | -29 | -2.2% | 902,300 |
| 2023/12/13 | 1,350 | 1,351.5 | 1,338.5 | 1,340 | +11.5 | +0.9% | 474,500 |
| 2023/12/12 | 1,340 | 1,343 | 1,322 | 1,328.5 | -2 | -0.2% | 513,200 |
| 2023/12/11 | 1,349 | 1,356 | 1,316 | 1,330.5 | +3 | +0.2% | 473,600 |
51～
100
件表示中 / 3452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 | 152,500円 | +3.9% | +2.2% | 3.08% | 18.42倍 | 0.89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 |
| ＡＤＥＫＡ | 342,600円 | +1.7% | +5.9% | 2.34% | 16.66倍 | 1.28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 |
| デクセリアルス | 589,800円 | -2.5% | -7.2% | 1.70% | 16.86倍 | 4.17倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ポーラオルＨＤ | 140,900円 | +3.3% | -3.1% | 3.69% | 26.87倍 | 1.86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 |
| ＵＢＥ | 296,500円 | -5.4% | - | 3.54% | 9.93倍 | 0.75倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
