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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,615 | 1,620.5 | 1,605 | 1,614.5 | -14 | -0.9% | 908,300 |
| 2023/09/26 | 1,625 | 1,637 | 1,609 | 1,628.5 | -11.5 | -0.7% | 667,300 |
| 2023/09/25 | 1,655.5 | 1,656 | 1,619.5 | 1,640 | -6 | -0.4% | 658,800 |
| 2023/09/22 | 1,650 | 1,653.5 | 1,635 | 1,646 | -27.5 | -1.6% | 778,800 |
| 2023/09/21 | 1,683.5 | 1,692 | 1,653 | 1,673.5 | -11.5 | -0.7% | 689,600 |
| 2023/09/20 | 1,718 | 1,733 | 1,684.5 | 1,685 | -38.5 | -2.2% | 754,200 |
| 2023/09/19 | 1,740 | 1,740 | 1,706 | 1,723.5 | -8 | -0.5% | 972,600 |
| 2023/09/15 | 1,724 | 1,750 | 1,704.5 | 1,731.5 | +42 | +2.5% | 1,382,500 |
| 2023/09/14 | 1,684 | 1,700.5 | 1,674 | 1,689.5 | +21.5 | +1.3% | 722,900 |
| 2023/09/13 | 1,649 | 1,681 | 1,630.5 | 1,668 | +40.5 | +2.5% | 1,238,500 |
| 2023/09/12 | 1,616 | 1,629 | 1,608 | 1,627.5 | +19.5 | +1.2% | 573,700 |
| 2023/09/11 | 1,615.5 | 1,620.5 | 1,593.5 | 1,608 | +5.5 | +0.3% | 467,500 |
| 2023/09/08 | 1,603 | 1,621.5 | 1,593 | 1,602.5 | -29.5 | -1.8% | 625,400 |
| 2023/09/07 | 1,629.5 | 1,656 | 1,623.5 | 1,632 | +4.5 | +0.3% | 710,100 |
| 2023/09/06 | 1,635 | 1,635 | 1,613.5 | 1,627.5 | -7.5 | -0.5% | 475,700 |
| 2023/09/05 | 1,637 | 1,639.5 | 1,613 | 1,635 | -5.5 | -0.3% | 631,600 |
| 2023/09/04 | 1,611.5 | 1,641.5 | 1,610.5 | 1,640.5 | +29 | +1.8% | 694,900 |
| 2023/09/01 | 1,595.5 | 1,619.5 | 1,593 | 1,611.5 | +6 | +0.4% | 429,200 |
| 2023/08/31 | 1,594 | 1,619 | 1,589.5 | 1,605.5 | +25.5 | +1.6% | 1,040,500 |
| 2023/08/30 | 1,552.5 | 1,584 | 1,548.5 | 1,580 | +30.5 | +2% | 559,400 |
| 2023/08/29 | 1,554 | 1,560.5 | 1,546 | 1,549.5 | -13.5 | -0.9% | 458,200 |
| 2023/08/28 | 1,516 | 1,568.5 | 1,515 | 1,563 | +61 | +4.1% | 534,700 |
| 2023/08/25 | 1,498 | 1,502.5 | 1,492 | 1,502 | -6 | -0.4% | 273,600 |
| 2023/08/24 | 1,500 | 1,511 | 1,493.5 | 1,508 | +3.5 | +0.2% | 287,500 |
| 2023/08/23 | 1,505 | 1,515.5 | 1,493.5 | 1,504.5 | -14.5 | -1% | 506,000 |
| 2023/08/22 | 1,493 | 1,521 | 1,490 | 1,519 | +26 | +1.7% | 605,000 |
| 2023/08/21 | 1,480 | 1,501.5 | 1,476.5 | 1,493 | +5.5 | +0.4% | 504,900 |
| 2023/08/18 | 1,496.5 | 1,496.5 | 1,480 | 1,487.5 | -14 | -0.9% | 453,600 |
| 2023/08/17 | 1,513 | 1,513 | 1,484.5 | 1,501.5 | -24.5 | -1.6% | 634,400 |
| 2023/08/16 | 1,538.5 | 1,545 | 1,518.5 | 1,526 | -16 | -1% | 637,000 |
| 2023/08/15 | 1,534.5 | 1,543 | 1,529.5 | 1,542 | +2 | +0.1% | 555,400 |
| 2023/08/14 | 1,536.5 | 1,543.5 | 1,528 | 1,540 | -8.5 | -0.5% | 757,900 |
| 2023/08/10 | 1,525 | 1,550.5 | 1,525 | 1,548.5 | +30 | +2% | 455,200 |
| 2023/08/09 | 1,525 | 1,525 | 1,497.5 | 1,518.5 | -5.5 | -0.4% | 454,700 |
| 2023/08/08 | 1,542.5 | 1,543 | 1,520 | 1,524 | -15.5 | -1% | 416,400 |
| 2023/08/07 | 1,534.5 | 1,540.5 | 1,518 | 1,539.5 | +13.5 | +0.9% | 669,200 |
| 2023/08/04 | 1,519 | 1,531 | 1,496.5 | 1,526 | +27 | +1.8% | 924,400 |
| 2023/08/03 | 1,526 | 1,526 | 1,485 | 1,499 | -27.5 | -1.8% | 1,316,300 |
| 2023/08/02 | 1,515 | 1,572 | 1,513 | 1,526.5 | +3 | +0.2% | 1,220,200 |
| 2023/08/01 | 1,530 | 1,545.5 | 1,519 | 1,523.5 | -7.5 | -0.5% | 709,400 |
| 2023/07/31 | 1,509 | 1,543.5 | 1,487.5 | 1,531 | +22.5 | +1.5% | 1,631,000 |
| 2023/07/28 | 1,445 | 1,511.5 | 1,438 | 1,508.5 | +61.5 | +4.3% | 2,842,100 |
| 2023/07/27 | 1,343 | 1,513 | 1,327 | 1,447 | +90.5 | +6.7% | 3,399,400 |
| 2023/07/26 | 1,342 | 1,361.5 | 1,342 | 1,356.5 | +18 | +1.3% | 730,400 |
| 2023/07/25 | 1,336 | 1,340.5 | 1,328.5 | 1,338.5 | +7 | +0.5% | 477,100 |
| 2023/07/24 | 1,339 | 1,339 | 1,324 | 1,331.5 | +9.5 | +0.7% | 504,700 |
| 2023/07/21 | 1,299 | 1,326 | 1,299 | 1,322 | -7 | -0.5% | 707,200 |
| 2023/07/20 | 1,337 | 1,342.5 | 1,329 | 1,329 | -5.5 | -0.4% | 501,300 |
| 2023/07/19 | 1,346.5 | 1,352 | 1,325 | 1,334.5 | -8.5 | -0.6% | 773,700 |
| 2023/07/18 | 1,321 | 1,343 | 1,319 | 1,343 | +19.5 | +1.5% | 464,700 |
251～
300
件表示中 / 3553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 | 140,000円 | +3.9% | +2.2% | 3.36% | 16.69倍 | 0.80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 | 278,900円 | +6.9% | +12.1% | 0.00% | 33.74倍 | 4.22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 |
| ポーラオルＨＤ | 155,500円 | +0.1% | -3.1% | 3.34% | 29.66倍 | 2.06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 | 333,600円 | +5.9% | +279.8% | 3.00% | 19.75倍 | 0.77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 |
| ＡＤＥＫＡ | 296,900円 | +6.6% | +7.4% | 3.03% | 12.48倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
