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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 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 |
251～
300
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 | 144,200円 | +8.6% | -8.9% | 4.85% | 15.39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 | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79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 | 378,600円 | +7.6% | -1.6% | 2.38% | 14.69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 | 135,800円 | +0.1% | -3.1% | 3.83% | 25.90倍 | 1.80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 | 321,400円 | +5.9% | +279.8% | 3.11% | 19.02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
