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 |
|---|---|---|---|---|---|---|---|
| 2023/05/02 | 1,417 | 1,420 | 1,396 | 1,397 | -20 | -1.4% | 753,800 |
| 2023/05/01 | 1,407 | 1,420 | 1,399 | 1,417 | +23 | +1.6% | 618,300 |
| 2023/04/28 | 1,396 | 1,413 | 1,385 | 1,394 | +13 | +0.9% | 898,400 |
| 2023/04/27 | 1,384 | 1,403 | 1,367 | 1,381 | -15 | -1.1% | 1,314,400 |
| 2023/04/26 | 1,411 | 1,433 | 1,340 | 1,396 | -29 | -2% | 2,627,200 |
| 2023/04/25 | 1,447 | 1,455 | 1,422 | 1,425 | -20 | -1.4% | 832,100 |
| 2023/04/24 | 1,447 | 1,447 | 1,429 | 1,445 | -9 | -0.6% | 782,700 |
| 2023/04/21 | 1,437 | 1,459 | 1,431 | 1,454 | +27 | +1.9% | 914,600 |
| 2023/04/20 | 1,429 | 1,446 | 1,419 | 1,427 | +12 | +0.8% | 1,646,400 |
| 2023/04/19 | 1,411 | 1,425 | 1,409 | 1,415 | +10 | +0.7% | 544,900 |
| 2023/04/18 | 1,401 | 1,410 | 1,394 | 1,405 | +9 | +0.6% | 774,800 |
| 2023/04/17 | 1,401 | 1,401 | 1,381 | 1,396 | +1 | +0.1% | 631,600 |
| 2023/04/14 | 1,414 | 1,415 | 1,393 | 1,395 | -6 | -0.4% | 580,500 |
| 2023/04/13 | 1,399 | 1,408 | 1,393 | 1,401 | +2 | +0.1% | 511,200 |
| 2023/04/12 | 1,397 | 1,407 | 1,390 | 1,399 | +2 | +0.1% | 454,400 |
| 2023/04/11 | 1,410 | 1,417 | 1,391 | 1,397 | +2 | +0.1% | 562,100 |
| 2023/04/10 | 1,398 | 1,405 | 1,386 | 1,395 | +18 | +1.3% | 296,500 |
| 2023/04/07 | 1,366 | 1,383 | 1,366 | 1,377 | +4 | +0.3% | 372,100 |
| 2023/04/06 | 1,370 | 1,381 | 1,359 | 1,373 | -5 | -0.4% | 865,500 |
| 2023/04/05 | 1,384 | 1,393 | 1,378 | 1,378 | -24 | -1.7% | 458,500 |
| 2023/04/04 | 1,414 | 1,425 | 1,393 | 1,402 | -4 | -0.3% | 739,700 |
| 2023/04/03 | 1,425 | 1,425 | 1,382 | 1,406 | +7 | +0.5% | 1,882,500 |
| 2023/03/31 | 1,405 | 1,411 | 1,398 | 1,399 | +6 | +0.4% | 527,800 |
| 2023/03/30 | 1,400 | 1,405 | 1,386 | 1,393 | -9 | -0.6% | 378,700 |
| 2023/03/29 | 1,398 | 1,402 | 1,388 | 1,402 | +23 | +1.7% | 736,900 |
| 2023/03/28 | 1,398 | 1,404 | 1,374 | 1,379 | -10 | -0.7% | 554,100 |
| 2023/03/27 | 1,385 | 1,397 | 1,371 | 1,389 | +15 | +1.1% | 497,300 |
| 2023/03/24 | 1,364 | 1,375 | 1,361 | 1,374 | +11 | +0.8% | 644,100 |
| 2023/03/23 | 1,349 | 1,369 | 1,347 | 1,363 | -3 | -0.2% | 491,200 |
| 2023/03/22 | 1,372 | 1,375 | 1,354 | 1,366 | +10 | +0.7% | 747,800 |
| 2023/03/20 | 1,355 | 1,372 | 1,351 | 1,356 | -13 | -0.9% | 746,800 |
| 2023/03/17 | 1,352 | 1,382 | 1,347 | 1,369 | +35 | +2.6% | 949,800 |
| 2023/03/16 | 1,338 | 1,342 | 1,307 | 1,334 | -33 | -2.4% | 719,000 |
| 2023/03/15 | 1,343 | 1,371 | 1,335 | 1,367 | +67 | +5.2% | 986,700 |
| 2023/03/14 | 1,319 | 1,325 | 1,290 | 1,300 | -27 | -2% | 873,600 |
| 2023/03/13 | 1,346 | 1,350 | 1,322 | 1,327 | -22 | -1.6% | 665,600 |
| 2023/03/10 | 1,333 | 1,359 | 1,333 | 1,349 | +6 | +0.4% | 874,900 |
| 2023/03/09 | 1,345 | 1,349 | 1,336 | 1,343 | +14 | +1.1% | 367,800 |
| 2023/03/08 | 1,311 | 1,334 | 1,306 | 1,329 | +8 | +0.6% | 339,400 |
| 2023/03/07 | 1,328 | 1,338 | 1,321 | 1,321 | -2 | -0.2% | 360,200 |
| 2023/03/06 | 1,325 | 1,326 | 1,313 | 1,323 | +1 | +0.1% | 390,600 |
| 2023/03/03 | 1,311 | 1,328 | 1,306 | 1,322 | +14 | +1.1% | 386,500 |
| 2023/03/02 | 1,311 | 1,314 | 1,307 | 1,308 | +1 | +0.1% | 294,100 |
| 2023/03/01 | 1,291 | 1,315 | 1,290 | 1,307 | +19 | +1.5% | 459,400 |
| 2023/02/28 | 1,304 | 1,308 | 1,286 | 1,288 | -11 | -0.8% | 480,700 |
| 2023/02/27 | 1,305 | 1,311 | 1,291 | 1,299 | +12 | +0.9% | 455,900 |
| 2023/02/24 | 1,280 | 1,290 | 1,271 | 1,287 | +20 | +1.6% | 436,100 |
| 2023/02/22 | 1,281 | 1,281 | 1,263 | 1,267 | -28 | -2.2% | 743,900 |
| 2023/02/21 | 1,273 | 1,295 | 1,271 | 1,295 | +10 | +0.8% | 475,100 |
| 2023/02/20 | 1,280 | 1,286 | 1,270 | 1,285 | +1 | +0.1% | 510,000 |
351～
400
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
