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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,362 | 1,379.5 | 1,356 | 1,361.5 | +2 | +0.1% | 437,900 |
| 2024/04/11 | 1,339.5 | 1,360.5 | 1,338 | 1,359.5 | +5.5 | +0.4% | 325,900 |
| 2024/04/10 | 1,350 | 1,369 | 1,344.5 | 1,354 | +7.5 | +0.6% | 350,600 |
| 2024/04/09 | 1,348 | 1,351 | 1,339.5 | 1,346.5 | +0.5 | ±0% | 339,700 |
| 2024/04/08 | 1,350.5 | 1,356 | 1,328 | 1,346 | +8 | +0.6% | 582,400 |
| 2024/04/05 | 1,335 | 1,343.5 | 1,328.5 | 1,338 | -15 | -1.1% | 484,100 |
| 2024/04/04 | 1,346 | 1,354 | 1,331 | 1,353 | +23 | +1.7% | 603,100 |
| 2024/04/03 | 1,307.5 | 1,330 | 1,303.5 | 1,330 | +20 | +1.5% | 587,600 |
| 2024/04/02 | 1,300 | 1,312 | 1,285.5 | 1,310 | -2 | -0.2% | 933,000 |
| 2024/04/01 | 1,328 | 1,328 | 1,304.5 | 1,312 | -9 | -0.7% | 821,600 |
| 2024/03/29 | 1,315.5 | 1,329 | 1,314 | 1,321 | +6.5 | +0.5% | 400,400 |
| 2024/03/28 | 1,316.5 | 1,338 | 1,314.5 | 1,314.5 | -24.5 | -1.8% | 539,200 |
| 2024/03/27 | 1,330 | 1,349.5 | 1,321 | 1,339 | +17 | +1.3% | 776,300 |
| 2024/03/26 | 1,312 | 1,325 | 1,307 | 1,322 | +3.5 | +0.3% | 656,200 |
| 2024/03/25 | 1,382.5 | 1,382.5 | 1,318 | 1,318.5 | -54.5 | -4% | 1,187,900 |
| 2024/03/22 | 1,343.5 | 1,373 | 1,331 | 1,373 | +26 | +1.9% | 1,612,000 |
| 2024/03/21 | 1,330 | 1,360 | 1,330 | 1,347 | +21.5 | +1.6% | 1,454,800 |
| 2024/03/19 | 1,325 | 1,338 | 1,309 | 1,325.5 | +15 | +1.1% | 1,190,000 |
| 2024/03/18 | 1,301 | 1,312 | 1,295.5 | 1,310.5 | +8.5 | +0.7% | 825,400 |
| 2024/03/15 | 1,290 | 1,303.5 | 1,284 | 1,302 | +8.5 | +0.7% | 808,600 |
| 2024/03/14 | 1,280 | 1,293.5 | 1,275.5 | 1,293.5 | +18 | +1.4% | 623,200 |
| 2024/03/13 | 1,288 | 1,290.5 | 1,271.5 | 1,275.5 | -9.5 | -0.7% | 808,900 |
| 2024/03/12 | 1,267 | 1,285 | 1,241 | 1,285 | +26 | +2.1% | 941,000 |
| 2024/03/11 | 1,249.5 | 1,264.5 | 1,242.5 | 1,259 | +4 | +0.3% | 916,800 |
| 2024/03/08 | 1,238 | 1,263.5 | 1,237 | 1,255 | -2 | -0.2% | 737,500 |
| 2024/03/07 | 1,267.5 | 1,272 | 1,244 | 1,257 | -4 | -0.3% | 764,700 |
| 2024/03/06 | 1,244 | 1,262 | 1,236 | 1,261 | +8 | +0.6% | 805,000 |
| 2024/03/05 | 1,260.5 | 1,260.5 | 1,241.5 | 1,253 | -8 | -0.6% | 565,600 |
| 2024/03/04 | 1,271.5 | 1,276 | 1,251.5 | 1,261 | -15 | -1.2% | 862,800 |
| 2024/03/01 | 1,276 | 1,284.5 | 1,272.5 | 1,276 | +6 | +0.5% | 516,400 |
| 2024/02/29 | 1,280.5 | 1,284 | 1,268.5 | 1,270 | -12 | -0.9% | 653,600 |
| 2024/02/28 | 1,296 | 1,297 | 1,280 | 1,282 | -10 | -0.8% | 403,200 |
| 2024/02/27 | 1,298 | 1,307 | 1,288 | 1,292 | -6 | -0.5% | 534,400 |
| 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 |
151～
200
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
