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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,342.5 | 1,343.5 | 1,321 | 1,327.5 | -17 | -1.3% | 575,400 |
| 2023/12/07 | 1,362.5 | 1,368.5 | 1,334 | 1,344.5 | -9.5 | -0.7% | 621,000 |
| 2023/12/06 | 1,330.5 | 1,361 | 1,325.5 | 1,354 | +27.5 | +2.1% | 607,100 |
| 2023/12/05 | 1,330 | 1,346 | 1,322.5 | 1,326.5 | +5.5 | +0.4% | 620,800 |
| 2023/12/04 | 1,334 | 1,355.5 | 1,317 | 1,321 | -39 | -2.9% | 903,500 |
| 2023/12/01 | 1,375 | 1,377.5 | 1,350 | 1,360 | -14 | -1% | 561,300 |
| 2023/11/30 | 1,360 | 1,379.5 | 1,353 | 1,374 | +8.5 | +0.6% | 712,700 |
| 2023/11/29 | 1,349.5 | 1,377 | 1,342 | 1,365.5 | +25.5 | +1.9% | 747,400 |
| 2023/11/28 | 1,325 | 1,347 | 1,320.5 | 1,340 | -18.5 | -1.4% | 628,100 |
| 2023/11/27 | 1,392 | 1,392 | 1,355.5 | 1,358.5 | -12.5 | -0.9% | 420,700 |
| 2023/11/24 | 1,376.5 | 1,386.5 | 1,361 | 1,371 | +3 | +0.2% | 944,200 |
| 2023/11/22 | 1,350 | 1,375.5 | 1,349.5 | 1,368 | +9 | +0.7% | 570,700 |
| 2023/11/21 | 1,349 | 1,363.5 | 1,339.5 | 1,359 | +3.5 | +0.3% | 599,400 |
| 2023/11/20 | 1,359.5 | 1,364 | 1,343.5 | 1,355.5 | -4 | -0.3% | 599,400 |
| 2023/11/17 | 1,339.5 | 1,363 | 1,321 | 1,359.5 | +15 | +1.1% | 617,100 |
| 2023/11/16 | 1,339 | 1,347 | 1,330.5 | 1,344.5 | +4.5 | +0.3% | 916,000 |
| 2023/11/15 | 1,349 | 1,353.5 | 1,337.5 | 1,340 | -4.5 | -0.3% | 1,382,800 |
| 2023/11/14 | 1,351 | 1,365 | 1,340 | 1,344.5 | +8 | +0.6% | 1,275,000 |
| 2023/11/13 | 1,356 | 1,360 | 1,330.5 | 1,336.5 | -14 | -1% | 782,600 |
| 2023/11/10 | 1,326 | 1,355 | 1,317.5 | 1,350.5 | +24.5 | +1.8% | 1,107,600 |
| 2023/11/09 | 1,295 | 1,327 | 1,290 | 1,326 | +31.5 | +2.4% | 809,800 |
| 2023/11/08 | 1,304 | 1,311.5 | 1,288 | 1,294.5 | +3 | +0.2% | 1,070,800 |
| 2023/11/07 | 1,275 | 1,312 | 1,252.5 | 1,291.5 | +27.5 | +2.2% | 1,738,800 |
| 2023/11/06 | 1,249 | 1,276.5 | 1,222.5 | 1,264 | +44.5 | +3.6% | 3,021,200 |
| 2023/11/02 | 1,268 | 1,272 | 1,208.5 | 1,219.5 | -43 | -3.4% | 2,850,000 |
| 2023/11/01 | 1,270 | 1,279.5 | 1,243.5 | 1,262.5 | +25 | +2% | 1,729,500 |
| 2023/10/31 | 1,292.5 | 1,306.5 | 1,218 | 1,237.5 | -59.5 | -4.6% | 2,120,500 |
| 2023/10/30 | 1,250 | 1,302.5 | 1,250 | 1,297 | -196 | -13.1% | 4,669,600 |
| 2023/10/27 | 1,505 | 1,509.5 | 1,478 | 1,493 | +18 | +1.2% | 1,568,100 |
| 2023/10/26 | 1,496 | 1,503.5 | 1,470 | 1,475 | -21 | -1.4% | 1,055,400 |
| 2023/10/25 | 1,517.5 | 1,520.5 | 1,494.5 | 1,496 | -17 | -1.1% | 500,500 |
| 2023/10/24 | 1,503 | 1,519.5 | 1,472.5 | 1,513 | +11.5 | +0.8% | 660,900 |
| 2023/10/23 | 1,514 | 1,522.5 | 1,500.5 | 1,501.5 | -5.5 | -0.4% | 444,400 |
| 2023/10/20 | 1,519.5 | 1,519.5 | 1,502.5 | 1,507 | -13.5 | -0.9% | 411,500 |
| 2023/10/19 | 1,514.5 | 1,531.5 | 1,514.5 | 1,520.5 | -15 | -1% | 343,600 |
| 2023/10/18 | 1,543 | 1,546.5 | 1,514 | 1,535.5 | -4.5 | -0.3% | 637,900 |
| 2023/10/17 | 1,554.5 | 1,558.5 | 1,535 | 1,540 | -2.5 | -0.2% | 428,200 |
| 2023/10/16 | 1,562 | 1,569.5 | 1,531 | 1,542.5 | -29.5 | -1.9% | 499,700 |
| 2023/10/13 | 1,570.5 | 1,575 | 1,557 | 1,572 | +2.5 | +0.2% | 733,600 |
| 2023/10/12 | 1,548.5 | 1,575.5 | 1,538.5 | 1,569.5 | +25 | +1.6% | 436,200 |
| 2023/10/11 | 1,555.5 | 1,556 | 1,534.5 | 1,544.5 | -7.5 | -0.5% | 481,800 |
| 2023/10/10 | 1,562.5 | 1,572 | 1,544.5 | 1,552 | +20.5 | +1.3% | 605,900 |
| 2023/10/06 | 1,525 | 1,549.5 | 1,524 | 1,531.5 | -5 | -0.3% | 654,500 |
| 2023/10/05 | 1,502.5 | 1,536.5 | 1,500.5 | 1,536.5 | +41.5 | +2.8% | 785,800 |
| 2023/10/04 | 1,504 | 1,516.5 | 1,493.5 | 1,495 | -23 | -1.5% | 555,100 |
| 2023/10/03 | 1,545 | 1,545 | 1,516 | 1,518 | -36.5 | -2.3% | 454,000 |
| 2023/10/02 | 1,570.5 | 1,583 | 1,554.5 | 1,554.5 | -8.5 | -0.5% | 658,100 |
| 2023/09/29 | 1,590 | 1,590.5 | 1,555.5 | 1,563 | -8.5 | -0.5% | 855,800 |
| 2023/09/28 | 1,610 | 1,610 | 1,561 | 1,571.5 | -43 | -2.7% | 892,900 |
| 2023/09/27 | 1,615 | 1,620.5 | 1,605 | 1,614.5 | -14 | -0.9% | 908,300 |
101～
150
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
