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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 1,256 | 1,287 | 1,255 | 1,284 | +21 | +1.7% | 679,400 |
| 2023/02/16 | 1,249 | 1,267 | 1,247 | 1,263 | +29 | +2.4% | 867,700 |
| 2023/02/15 | 1,240 | 1,246 | 1,226 | 1,234 | +6 | +0.5% | 658,900 |
| 2023/02/14 | 1,249 | 1,249 | 1,222 | 1,228 | -1 | -0.1% | 631,300 |
| 2023/02/13 | 1,234 | 1,243 | 1,223 | 1,229 | ±0 | ±0% | 556,300 |
| 2023/02/10 | 1,211 | 1,240 | 1,210 | 1,229 | +8 | +0.7% | 669,200 |
| 2023/02/09 | 1,210 | 1,221 | 1,206 | 1,221 | -7 | -0.6% | 661,500 |
| 2023/02/08 | 1,234 | 1,242 | 1,223 | 1,228 | -4 | -0.3% | 556,900 |
| 2023/02/07 | 1,212 | 1,258 | 1,204 | 1,232 | +21 | +1.7% | 1,222,000 |
| 2023/02/06 | 1,222 | 1,225 | 1,196 | 1,211 | -1 | -0.1% | 985,600 |
| 2023/02/03 | 1,225 | 1,226 | 1,202 | 1,212 | -22 | -1.8% | 1,217,700 |
| 2023/02/02 | 1,242 | 1,246 | 1,218 | 1,234 | +12 | +1% | 950,400 |
| 2023/02/01 | 1,270 | 1,270 | 1,212 | 1,222 | -49 | -3.9% | 2,328,600 |
| 2023/01/31 | 1,351 | 1,364 | 1,262 | 1,271 | -74 | -5.5% | 2,561,600 |
| 2023/01/30 | 1,344 | 1,352 | 1,341 | 1,345 | ±0 | ±0% | 595,100 |
| 2023/01/27 | 1,340 | 1,349 | 1,338 | 1,345 | +4 | +0.3% | 550,400 |
| 2023/01/26 | 1,316 | 1,350 | 1,316 | 1,341 | +21 | +1.6% | 674,600 |
| 2023/01/25 | 1,313 | 1,322 | 1,309 | 1,320 | +7 | +0.5% | 365,900 |
| 2023/01/24 | 1,310 | 1,318 | 1,304 | 1,313 | +11 | +0.8% | 364,300 |
| 2023/01/23 | 1,314 | 1,315 | 1,302 | 1,302 | +3 | +0.2% | 298,400 |
| 2023/01/20 | 1,299 | 1,302 | 1,287 | 1,299 | +13 | +1% | 363,800 |
| 2023/01/19 | 1,299 | 1,302 | 1,284 | 1,286 | -13 | -1% | 463,700 |
| 2023/01/18 | 1,295 | 1,313 | 1,277 | 1,299 | +15 | +1.2% | 739,100 |
| 2023/01/17 | 1,278 | 1,287 | 1,269 | 1,284 | +25 | +2% | 934,000 |
| 2023/01/16 | 1,260 | 1,271 | 1,250 | 1,259 | -61 | -4.6% | 1,690,100 |
| 2023/01/13 | 1,343 | 1,349 | 1,317 | 1,320 | -37 | -2.7% | 631,100 |
| 2023/01/12 | 1,355 | 1,362 | 1,349 | 1,357 | +14 | +1% | 552,700 |
| 2023/01/11 | 1,352 | 1,357 | 1,342 | 1,343 | +8 | +0.6% | 593,600 |
| 2023/01/10 | 1,334 | 1,350 | 1,327 | 1,335 | +19 | +1.4% | 711,000 |
| 2023/01/06 | 1,306 | 1,322 | 1,303 | 1,316 | ±0 | ±0% | 539,400 |
| 2023/01/05 | 1,300 | 1,317 | 1,295 | 1,316 | +9 | +0.7% | 433,700 |
| 2023/01/04 | 1,315 | 1,317 | 1,300 | 1,307 | -29 | -2.2% | 391,700 |
| 2022/12/30 | 1,343 | 1,356 | 1,336 | 1,336 | -3 | -0.2% | 398,300 |
| 2022/12/29 | 1,342 | 1,346 | 1,329 | 1,339 | -20 | -1.5% | 440,100 |
| 2022/12/28 | 1,350 | 1,361 | 1,347 | 1,359 | +12 | +0.9% | 441,000 |
| 2022/12/27 | 1,331 | 1,352 | 1,329 | 1,347 | +24 | +1.8% | 569,200 |
| 2022/12/26 | 1,310 | 1,328 | 1,309 | 1,323 | +23 | +1.8% | 325,100 |
| 2022/12/23 | 1,305 | 1,305 | 1,295 | 1,300 | -11 | -0.8% | 384,300 |
| 2022/12/22 | 1,300 | 1,313 | 1,288 | 1,311 | +19 | +1.5% | 592,500 |
| 2022/12/21 | 1,326 | 1,326 | 1,285 | 1,292 | -34 | -2.6% | 771,000 |
| 2022/12/20 | 1,320 | 1,346 | 1,312 | 1,326 | +8 | +0.6% | 757,200 |
| 2022/12/19 | 1,325 | 1,332 | 1,318 | 1,318 | -14 | -1.1% | 267,700 |
| 2022/12/16 | 1,332 | 1,343 | 1,329 | 1,332 | -10 | -0.7% | 582,900 |
| 2022/12/15 | 1,319 | 1,343 | 1,319 | 1,342 | +10 | +0.8% | 582,600 |
| 2022/12/14 | 1,318 | 1,334 | 1,313 | 1,332 | +16 | +1.2% | 397,900 |
| 2022/12/13 | 1,334 | 1,334 | 1,316 | 1,316 | -10 | -0.8% | 447,300 |
| 2022/12/12 | 1,318 | 1,335 | 1,316 | 1,326 | +7 | +0.5% | 818,700 |
| 2022/12/09 | 1,309 | 1,330 | 1,309 | 1,319 | +4 | +0.3% | 863,300 |
| 2022/12/08 | 1,310 | 1,317 | 1,303 | 1,315 | +3 | +0.2% | 602,600 |
| 2022/12/07 | 1,310 | 1,330 | 1,307 | 1,312 | -6 | -0.5% | 459,100 |
401～
450
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
