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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,183.5 | 1,185 | 1,145 | 1,161.5 | +8 | +0.7% | 742,400 |
| 2024/08/08 | 1,130 | 1,177 | 1,130 | 1,153.5 | +10 | +0.9% | 1,250,600 |
| 2024/08/07 | 1,109.5 | 1,177.5 | 1,093.5 | 1,143.5 | +4 | +0.4% | 1,552,700 |
| 2024/08/06 | 1,137 | 1,189 | 1,124.5 | 1,139.5 | +60 | +5.6% | 1,382,700 |
| 2024/08/05 | 1,163 | 1,166 | 1,060 | 1,079.5 | -163 | -13.1% | 1,943,300 |
| 2024/08/02 | 1,255.5 | 1,271 | 1,232 | 1,242.5 | -43 | -3.3% | 1,305,700 |
| 2024/08/01 | 1,335 | 1,336 | 1,281 | 1,285.5 | -51 | -3.8% | 1,325,100 |
| 2024/07/31 | 1,322 | 1,343 | 1,309 | 1,336.5 | +16.5 | +1.3% | 2,652,900 |
| 2024/07/30 | 1,381 | 1,381 | 1,304 | 1,320 | -87 | -6.2% | 4,375,400 |
| 2024/07/29 | 1,362.5 | 1,409.5 | 1,362.5 | 1,407 | +74.5 | +5.6% | 1,986,300 |
| 2024/07/26 | 1,344 | 1,354 | 1,323 | 1,332.5 | +11 | +0.8% | 1,213,300 |
| 2024/07/25 | 1,315.5 | 1,327.5 | 1,301 | 1,321.5 | +3 | +0.2% | 956,800 |
| 2024/07/24 | 1,342.5 | 1,347 | 1,317 | 1,318.5 | -24 | -1.8% | 699,300 |
| 2024/07/23 | 1,347 | 1,356.5 | 1,339.5 | 1,342.5 | +6 | +0.4% | 823,700 |
| 2024/07/22 | 1,348 | 1,349.5 | 1,332.5 | 1,336.5 | -11.5 | -0.9% | 672,500 |
| 2024/07/19 | 1,350 | 1,356.5 | 1,343 | 1,348 | -9 | -0.7% | 397,800 |
| 2024/07/18 | 1,355.5 | 1,370.5 | 1,355 | 1,357 | -18 | -1.3% | 542,100 |
| 2024/07/17 | 1,367 | 1,380.5 | 1,364 | 1,375 | +15 | +1.1% | 640,300 |
| 2024/07/16 | 1,375.5 | 1,381 | 1,353 | 1,360 | -42 | -3% | 969,700 |
| 2024/07/12 | 1,400 | 1,408 | 1,393 | 1,402 | -5.5 | -0.4% | 505,500 |
| 2024/07/11 | 1,385.5 | 1,411 | 1,385.5 | 1,407.5 | +30.5 | +2.2% | 580,300 |
| 2024/07/10 | 1,382.5 | 1,386.5 | 1,369 | 1,377 | -7 | -0.5% | 486,100 |
| 2024/07/09 | 1,384 | 1,397 | 1,379 | 1,384 | +1.5 | +0.1% | 476,100 |
| 2024/07/08 | 1,386.5 | 1,393.5 | 1,376.5 | 1,382.5 | -4 | -0.3% | 518,500 |
| 2024/07/05 | 1,402 | 1,404 | 1,381.5 | 1,386.5 | -7.5 | -0.5% | 727,000 |
| 2024/07/04 | 1,395.5 | 1,406.5 | 1,387.5 | 1,394 | +1 | +0.1% | 647,300 |
| 2024/07/03 | 1,355 | 1,393.5 | 1,354 | 1,393 | +41 | +3% | 796,400 |
| 2024/07/02 | 1,350.5 | 1,356 | 1,336 | 1,352 | -0.5 | ±0% | 1,098,000 |
| 2024/07/01 | 1,352.5 | 1,355.5 | 1,337 | 1,352.5 | +17.5 | +1.3% | 2,356,100 |
| 2024/06/28 | 1,352.5 | 1,353.5 | 1,330 | 1,335 | -27.5 | -2% | 1,620,200 |
| 2024/06/27 | 1,362.5 | 1,365.5 | 1,352.5 | 1,362.5 | -9.5 | -0.7% | 914,300 |
| 2024/06/26 | 1,374 | 1,374.5 | 1,363 | 1,372 | -1.5 | -0.1% | 914,700 |
| 2024/06/25 | 1,391 | 1,391 | 1,368.5 | 1,373.5 | +2 | +0.1% | 977,100 |
| 2024/06/24 | 1,370 | 1,378.5 | 1,356 | 1,371.5 | ±0 | ±0% | 1,599,100 |
| 2024/06/21 | 1,383 | 1,388 | 1,371.5 | 1,371.5 | -11.5 | -0.8% | 1,050,100 |
| 2024/06/20 | 1,376.5 | 1,399 | 1,375 | 1,383 | +2.5 | +0.2% | 678,000 |
| 2024/06/19 | 1,388 | 1,395 | 1,374 | 1,380.5 | -11 | -0.8% | 500,000 |
| 2024/06/18 | 1,392.5 | 1,398 | 1,377.5 | 1,391.5 | +8 | +0.6% | 755,000 |
| 2024/06/17 | 1,397 | 1,401 | 1,372.5 | 1,383.5 | -19 | -1.4% | 642,500 |
| 2024/06/14 | 1,405.5 | 1,417.5 | 1,394.5 | 1,402.5 | -12.5 | -0.9% | 781,900 |
| 2024/06/13 | 1,436.5 | 1,446.5 | 1,406 | 1,415 | -16 | -1.1% | 597,000 |
| 2024/06/12 | 1,446 | 1,475 | 1,425 | 1,431 | -22 | -1.5% | 896,200 |
| 2024/06/11 | 1,431 | 1,462 | 1,422.5 | 1,453 | +30.5 | +2.1% | 541,600 |
| 2024/06/10 | 1,413 | 1,427 | 1,411 | 1,422.5 | +6.5 | +0.5% | 396,700 |
| 2024/06/07 | 1,413.5 | 1,425 | 1,407.5 | 1,416 | +11 | +0.8% | 343,500 |
| 2024/06/06 | 1,419 | 1,424 | 1,403 | 1,405 | -17.5 | -1.2% | 537,000 |
| 2024/06/05 | 1,408.5 | 1,430.5 | 1,399.5 | 1,422.5 | +2 | +0.1% | 752,000 |
| 2024/06/04 | 1,436 | 1,439.5 | 1,405 | 1,420.5 | -36 | -2.5% | 1,301,300 |
| 2024/06/03 | 1,460.5 | 1,466.5 | 1,440 | 1,456.5 | +1 | +0.1% | 687,400 |
| 2024/05/31 | 1,445 | 1,460 | 1,444 | 1,455.5 | +20 | +1.4% | 868,700 |
251～
300
件表示中 / 3766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 | 168,300円 | -1.3% | -9.2% | 4.28% | 11.75倍 | 0.92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 |
| ニフコ | 412,800円 | -1.4% | -5.1% | 1.94% | 12.86倍 | 1.43倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 135,500円 | +2.3% | -10.1% | 4.43% | 6.65倍 | 0.99倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| デクセリアルス | 203,100円 | -6.2% | -28.1% | 2.86% | 16.61倍 | 3.55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 |
| コーセー | 585,700円 | +4.1% | -4.4% | 2.39% | 24.22倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
