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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
201～
250
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
