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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,374 | 1,374.5 | 1,363 | 1,372 | -1.5 | -0.1% | 914,700 |
| 2024/06/25 | 1,391 | 1,391 | 1,368.5 | 1,373.5 | +2 | +0.1% | 977,100 |
| 2024/06/24 | 1,370 | 1,378.5 | 1,356 | 1,371.5 | ±0 | ±0% | 1,599,100 |
| 2024/06/21 | 1,383 | 1,388 | 1,371.5 | 1,371.5 | -11.5 | -0.8% | 1,050,100 |
| 2024/06/20 | 1,376.5 | 1,399 | 1,375 | 1,383 | +2.5 | +0.2% | 678,000 |
| 2024/06/19 | 1,388 | 1,395 | 1,374 | 1,380.5 | -11 | -0.8% | 500,000 |
| 2024/06/18 | 1,392.5 | 1,398 | 1,377.5 | 1,391.5 | +8 | +0.6% | 755,000 |
| 2024/06/17 | 1,397 | 1,401 | 1,372.5 | 1,383.5 | -19 | -1.4% | 642,500 |
| 2024/06/14 | 1,405.5 | 1,417.5 | 1,394.5 | 1,402.5 | -12.5 | -0.9% | 781,900 |
| 2024/06/13 | 1,436.5 | 1,446.5 | 1,406 | 1,415 | -16 | -1.1% | 597,000 |
| 2024/06/12 | 1,446 | 1,475 | 1,425 | 1,431 | -22 | -1.5% | 896,200 |
| 2024/06/11 | 1,431 | 1,462 | 1,422.5 | 1,453 | +30.5 | +2.1% | 541,600 |
| 2024/06/10 | 1,413 | 1,427 | 1,411 | 1,422.5 | +6.5 | +0.5% | 396,700 |
| 2024/06/07 | 1,413.5 | 1,425 | 1,407.5 | 1,416 | +11 | +0.8% | 343,500 |
| 2024/06/06 | 1,419 | 1,424 | 1,403 | 1,405 | -17.5 | -1.2% | 537,000 |
| 2024/06/05 | 1,408.5 | 1,430.5 | 1,399.5 | 1,422.5 | +2 | +0.1% | 752,000 |
| 2024/06/04 | 1,436 | 1,439.5 | 1,405 | 1,420.5 | -36 | -2.5% | 1,301,300 |
| 2024/06/03 | 1,460.5 | 1,466.5 | 1,440 | 1,456.5 | +1 | +0.1% | 687,400 |
| 2024/05/31 | 1,445 | 1,460 | 1,444 | 1,455.5 | +20 | +1.4% | 868,700 |
| 2024/05/30 | 1,432 | 1,440 | 1,413 | 1,435.5 | +10 | +0.7% | 396,200 |
| 2024/05/29 | 1,431 | 1,448.5 | 1,425.5 | 1,425.5 | -8 | -0.6% | 464,900 |
| 2024/05/28 | 1,432.5 | 1,441.5 | 1,423.5 | 1,433.5 | -0.5 | ±0% | 321,100 |
| 2024/05/27 | 1,440 | 1,445 | 1,426 | 1,434 | -3 | -0.2% | 218,100 |
| 2024/05/24 | 1,438.5 | 1,445.5 | 1,426 | 1,437 | -13.5 | -0.9% | 341,600 |
| 2024/05/23 | 1,452 | 1,454 | 1,431 | 1,450.5 | +4.5 | +0.3% | 377,800 |
| 2024/05/22 | 1,451.5 | 1,466 | 1,442.5 | 1,446 | -12.5 | -0.9% | 381,900 |
| 2024/05/21 | 1,460 | 1,484.5 | 1,457 | 1,458.5 | +5.5 | +0.4% | 598,600 |
| 2024/05/20 | 1,448 | 1,461.5 | 1,442.5 | 1,453 | -2 | -0.1% | 416,200 |
| 2024/05/17 | 1,437 | 1,456.5 | 1,430.5 | 1,455 | +12 | +0.8% | 347,300 |
| 2024/05/16 | 1,446 | 1,453 | 1,419.5 | 1,443 | -6 | -0.4% | 439,300 |
| 2024/05/15 | 1,462.5 | 1,470 | 1,449 | 1,449 | -17.5 | -1.2% | 494,000 |
| 2024/05/14 | 1,481 | 1,493.5 | 1,462.5 | 1,466.5 | -24 | -1.6% | 423,900 |
| 2024/05/13 | 1,500 | 1,510.5 | 1,484.5 | 1,490.5 | -34.5 | -2.3% | 561,200 |
| 2024/05/10 | 1,499.5 | 1,528.5 | 1,490 | 1,525 | +31.5 | +2.1% | 921,500 |
| 2024/05/09 | 1,464 | 1,506 | 1,461 | 1,493.5 | +21 | +1.4% | 918,200 |
| 2024/05/08 | 1,492.5 | 1,497 | 1,461.5 | 1,472.5 | -20.5 | -1.4% | 1,229,800 |
| 2024/05/07 | 1,522.5 | 1,522.5 | 1,465.5 | 1,493 | -22 | -1.5% | 956,900 |
| 2024/05/02 | 1,501 | 1,519.5 | 1,499 | 1,515 | -24 | -1.6% | 882,600 |
| 2024/05/01 | 1,567.5 | 1,569 | 1,510.5 | 1,539 | -35 | -2.2% | 1,490,800 |
| 2024/04/30 | 1,576 | 1,583 | 1,554.5 | 1,574 | -16 | -1% | 1,515,200 |
| 2024/04/26 | 1,660 | 1,660 | 1,573 | 1,590 | +175.5 | +12.4% | 4,602,900 |
| 2024/04/25 | 1,420 | 1,420.5 | 1,394.5 | 1,414.5 | +15 | +1.1% | 1,048,100 |
| 2024/04/24 | 1,389 | 1,406 | 1,386 | 1,399.5 | +10.5 | +0.8% | 877,100 |
| 2024/04/23 | 1,391 | 1,403 | 1,381 | 1,389 | -16 | -1.1% | 1,173,400 |
| 2024/04/22 | 1,402.5 | 1,424 | 1,397 | 1,405 | +41 | +3% | 1,056,900 |
| 2024/04/19 | 1,370 | 1,370 | 1,343 | 1,364 | -13.5 | -1% | 732,200 |
| 2024/04/18 | 1,361 | 1,388.5 | 1,355.5 | 1,377.5 | +12.5 | +0.9% | 486,600 |
| 2024/04/17 | 1,380 | 1,388 | 1,365 | 1,365 | -1.5 | -0.1% | 823,300 |
| 2024/04/16 | 1,365.5 | 1,378.5 | 1,362 | 1,366.5 | -6.5 | -0.5% | 679,600 |
| 2024/04/15 | 1,353.5 | 1,373 | 1,349 | 1,373 | +11.5 | +0.8% | 357,800 |
101～
150
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
