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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 1,324.5 | 1,332.5 | 1,311.5 | 1,323.5 | -2 | -0.2% | 455,400 |
| 2023/07/13 | 1,331 | 1,333 | 1,318.5 | 1,325.5 | -5 | -0.4% | 658,000 |
| 2023/07/12 | 1,352 | 1,352 | 1,328 | 1,330.5 | -16.5 | -1.2% | 719,400 |
| 2023/07/11 | 1,380 | 1,381.5 | 1,344 | 1,347 | -24 | -1.8% | 508,800 |
| 2023/07/10 | 1,385 | 1,385.5 | 1,365 | 1,371 | +5 | +0.4% | 509,300 |
| 2023/07/07 | 1,384 | 1,384 | 1,366 | 1,366 | -22.5 | -1.6% | 665,200 |
| 2023/07/06 | 1,378 | 1,393.5 | 1,374 | 1,388.5 | -3 | -0.2% | 650,900 |
| 2023/07/05 | 1,383 | 1,394 | 1,378 | 1,391.5 | +0.5 | ±0% | 475,600 |
| 2023/07/04 | 1,407 | 1,410.5 | 1,390 | 1,391 | -36 | -2.5% | 538,700 |
| 2023/07/03 | 1,397.5 | 1,430 | 1,392.5 | 1,427 | +37.5 | +2.7% | 867,300 |
| 2023/06/30 | 1,402 | 1,403 | 1,383.5 | 1,389.5 | -7.5 | -0.5% | 620,600 |
| 2023/06/29 | 1,407 | 1,410 | 1,394.5 | 1,397 | -10 | -0.7% | 282,500 |
| 2023/06/28 | 1,393.5 | 1,407 | 1,388 | 1,407 | +23 | +1.7% | 700,300 |
| 2023/06/27 | 1,376 | 1,386 | 1,358.5 | 1,384 | +8.5 | +0.6% | 604,800 |
| 2023/06/26 | 1,361 | 1,391.5 | 1,361 | 1,375.5 | +18 | +1.3% | 824,100 |
| 2023/06/23 | 1,379 | 1,386 | 1,351 | 1,357.5 | -8.5 | -0.6% | 783,100 |
| 2023/06/22 | 1,364.5 | 1,376 | 1,358 | 1,366 | +1 | +0.1% | 547,800 |
| 2023/06/21 | 1,343.5 | 1,368.5 | 1,341.5 | 1,365 | -3.5 | -0.3% | 663,500 |
| 2023/06/20 | 1,375 | 1,375 | 1,356 | 1,368.5 | +7 | +0.5% | 707,300 |
| 2023/06/19 | 1,368.5 | 1,380 | 1,350.5 | 1,361.5 | +1.5 | +0.1% | 1,256,000 |
| 2023/06/16 | 1,355.5 | 1,365.5 | 1,346.5 | 1,360 | -30 | -2.2% | 2,652,000 |
| 2023/06/15 | 1,398 | 1,399 | 1,382.5 | 1,390 | -24 | -1.7% | 1,405,500 |
| 2023/06/14 | 1,415.5 | 1,416 | 1,396.5 | 1,414 | +20 | +1.4% | 1,289,600 |
| 2023/06/13 | 1,441 | 1,441 | 1,388 | 1,394 | -52 | -3.6% | 1,871,300 |
| 2023/06/12 | 1,432 | 1,452 | 1,424 | 1,446 | +22 | +1.5% | 1,291,600 |
| 2023/06/09 | 1,425 | 1,430 | 1,408 | 1,424 | -5.5 | -0.4% | 1,466,000 |
| 2023/06/08 | 1,428 | 1,447 | 1,417 | 1,429.5 | +10 | +0.7% | 1,457,100 |
| 2023/06/07 | 1,550.5 | 1,564.5 | 1,419.5 | 1,419.5 | -122.5 | -7.9% | 3,187,300 |
| 2023/06/06 | 1,484 | 1,542.5 | 1,474 | 1,542 | +36 | +2.4% | 1,113,200 |
| 2023/06/05 | 1,496.5 | 1,513 | 1,484.5 | 1,506 | +28 | +1.9% | 757,000 |
| 2023/06/02 | 1,454 | 1,479 | 1,443 | 1,478 | +27 | +1.9% | 385,300 |
| 2023/06/01 | 1,431 | 1,458 | 1,424 | 1,451 | +5 | +0.3% | 574,400 |
| 2023/05/31 | 1,450 | 1,456 | 1,440 | 1,446 | -24 | -1.6% | 1,185,400 |
| 2023/05/30 | 1,464 | 1,477 | 1,454 | 1,470 | -9 | -0.6% | 531,800 |
| 2023/05/29 | 1,489 | 1,497 | 1,474 | 1,479 | +1 | +0.1% | 409,600 |
| 2023/05/26 | 1,499 | 1,504 | 1,474 | 1,478 | -24 | -1.6% | 722,800 |
| 2023/05/25 | 1,498 | 1,513 | 1,490 | 1,502 | +1 | +0.1% | 506,000 |
| 2023/05/24 | 1,497 | 1,506 | 1,480 | 1,501 | -7 | -0.5% | 376,000 |
| 2023/05/23 | 1,501 | 1,515 | 1,494 | 1,508 | +5 | +0.3% | 667,500 |
| 2023/05/22 | 1,492 | 1,504 | 1,483 | 1,503 | +2 | +0.1% | 448,500 |
| 2023/05/19 | 1,526 | 1,529 | 1,496 | 1,501 | -25 | -1.6% | 715,700 |
| 2023/05/18 | 1,529 | 1,536 | 1,519 | 1,526 | +7 | +0.5% | 564,000 |
| 2023/05/17 | 1,520 | 1,520 | 1,506 | 1,519 | -10 | -0.7% | 511,700 |
| 2023/05/16 | 1,504 | 1,529 | 1,502 | 1,529 | +39 | +2.6% | 798,200 |
| 2023/05/15 | 1,488 | 1,497 | 1,484 | 1,490 | +22 | +1.5% | 757,200 |
| 2023/05/12 | 1,468 | 1,478 | 1,462 | 1,468 | +6 | +0.4% | 653,200 |
| 2023/05/11 | 1,471 | 1,476 | 1,444 | 1,462 | -16 | -1.1% | 620,100 |
| 2023/05/10 | 1,425 | 1,480 | 1,425 | 1,478 | +59 | +4.2% | 1,052,200 |
| 2023/05/09 | 1,407 | 1,419 | 1,395 | 1,419 | +19 | +1.4% | 467,000 |
| 2023/05/08 | 1,391 | 1,404 | 1,391 | 1,400 | +3 | +0.2% | 597,300 |
301～
350
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 | 137,800円 | +3.9% | +2.2% | 3.41% | 16.43倍 | 0.79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 | 279,000円 | +6.9% | +12.1% | 0.00% | 33.75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 | 156,200円 | +0.1% | -3.1% | 3.33% | 29.79倍 | 2.07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 | 331,300円 | +5.9% | +279.8% | 3.02% | 19.61倍 | 0.76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 | 293,400円 | +6.6% | +7.4% | 3.07% | 12.33倍 | 1.05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
