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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 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 |
| 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 |
301～
350
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 | 144,900円 | +8.6% | -8.9% | 4.83% | 15.47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 | 279,300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 | 378,300円 | +7.6% | -1.6% | 2.38% | 14.68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 | 136,100円 | +0.1% | -3.1% | 3.82% | 25.96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 | 322,100円 | +5.9% | +279.8% | 3.10% | 19.06倍 | 0.75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
