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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,295 | 1,318 | 1,295 | 1,318 | +6 | +0.5% | 254,200 |
| 2023/12/27 | 1,319 | 1,321 | 1,311.5 | 1,312 | +5 | +0.4% | 210,600 |
| 2023/12/26 | 1,301 | 1,309 | 1,293 | 1,307 | +9.5 | +0.7% | 301,000 |
| 2023/12/25 | 1,314.5 | 1,320 | 1,291 | 1,297.5 | -5 | -0.4% | 277,200 |
| 2023/12/22 | 1,295.5 | 1,305 | 1,292.5 | 1,302.5 | +2.5 | +0.2% | 379,000 |
| 2023/12/21 | 1,293.5 | 1,305 | 1,286.5 | 1,300 | -23.5 | -1.8% | 431,000 |
| 2023/12/20 | 1,308 | 1,332 | 1,308 | 1,323.5 | +12.5 | +1% | 527,600 |
| 2023/12/19 | 1,309 | 1,325 | 1,300 | 1,311 | +10.5 | +0.8% | 420,400 |
| 2023/12/18 | 1,307 | 1,313.5 | 1,287.5 | 1,300.5 | -27 | -2% | 554,800 |
| 2023/12/15 | 1,318.5 | 1,337.5 | 1,309 | 1,327.5 | +16.5 | +1.3% | 726,300 |
| 2023/12/14 | 1,330 | 1,335.5 | 1,302 | 1,311 | -29 | -2.2% | 902,300 |
| 2023/12/13 | 1,350 | 1,351.5 | 1,338.5 | 1,340 | +11.5 | +0.9% | 474,500 |
| 2023/12/12 | 1,340 | 1,343 | 1,322 | 1,328.5 | -2 | -0.2% | 513,200 |
| 2023/12/11 | 1,349 | 1,356 | 1,316 | 1,330.5 | +3 | +0.2% | 473,600 |
| 2023/12/08 | 1,342.5 | 1,343.5 | 1,321 | 1,327.5 | -17 | -1.3% | 575,400 |
| 2023/12/07 | 1,362.5 | 1,368.5 | 1,334 | 1,344.5 | -9.5 | -0.7% | 621,000 |
| 2023/12/06 | 1,330.5 | 1,361 | 1,325.5 | 1,354 | +27.5 | +2.1% | 607,100 |
| 2023/12/05 | 1,330 | 1,346 | 1,322.5 | 1,326.5 | +5.5 | +0.4% | 620,800 |
| 2023/12/04 | 1,334 | 1,355.5 | 1,317 | 1,321 | -39 | -2.9% | 903,500 |
| 2023/12/01 | 1,375 | 1,377.5 | 1,350 | 1,360 | -14 | -1% | 561,300 |
| 2023/11/30 | 1,360 | 1,379.5 | 1,353 | 1,374 | +8.5 | +0.6% | 712,700 |
| 2023/11/29 | 1,349.5 | 1,377 | 1,342 | 1,365.5 | +25.5 | +1.9% | 747,400 |
| 2023/11/28 | 1,325 | 1,347 | 1,320.5 | 1,340 | -18.5 | -1.4% | 628,100 |
| 2023/11/27 | 1,392 | 1,392 | 1,355.5 | 1,358.5 | -12.5 | -0.9% | 420,700 |
| 2023/11/24 | 1,376.5 | 1,386.5 | 1,361 | 1,371 | +3 | +0.2% | 944,200 |
| 2023/11/22 | 1,350 | 1,375.5 | 1,349.5 | 1,368 | +9 | +0.7% | 570,700 |
| 2023/11/21 | 1,349 | 1,363.5 | 1,339.5 | 1,359 | +3.5 | +0.3% | 599,400 |
| 2023/11/20 | 1,359.5 | 1,364 | 1,343.5 | 1,355.5 | -4 | -0.3% | 599,400 |
| 2023/11/17 | 1,339.5 | 1,363 | 1,321 | 1,359.5 | +15 | +1.1% | 617,100 |
| 2023/11/16 | 1,339 | 1,347 | 1,330.5 | 1,344.5 | +4.5 | +0.3% | 916,000 |
| 2023/11/15 | 1,349 | 1,353.5 | 1,337.5 | 1,340 | -4.5 | -0.3% | 1,382,800 |
| 2023/11/14 | 1,351 | 1,365 | 1,340 | 1,344.5 | +8 | +0.6% | 1,275,000 |
| 2023/11/13 | 1,356 | 1,360 | 1,330.5 | 1,336.5 | -14 | -1% | 782,600 |
| 2023/11/10 | 1,326 | 1,355 | 1,317.5 | 1,350.5 | +24.5 | +1.8% | 1,107,600 |
| 2023/11/09 | 1,295 | 1,327 | 1,290 | 1,326 | +31.5 | +2.4% | 809,800 |
| 2023/11/08 | 1,304 | 1,311.5 | 1,288 | 1,294.5 | +3 | +0.2% | 1,070,800 |
| 2023/11/07 | 1,275 | 1,312 | 1,252.5 | 1,291.5 | +27.5 | +2.2% | 1,738,800 |
| 2023/11/06 | 1,249 | 1,276.5 | 1,222.5 | 1,264 | +44.5 | +3.6% | 3,021,200 |
| 2023/11/02 | 1,268 | 1,272 | 1,208.5 | 1,219.5 | -43 | -3.4% | 2,850,000 |
| 2023/11/01 | 1,270 | 1,279.5 | 1,243.5 | 1,262.5 | +25 | +2% | 1,729,500 |
| 2023/10/31 | 1,292.5 | 1,306.5 | 1,218 | 1,237.5 | -59.5 | -4.6% | 2,120,500 |
| 2023/10/30 | 1,250 | 1,302.5 | 1,250 | 1,297 | -196 | -13.1% | 4,669,600 |
| 2023/10/27 | 1,505 | 1,509.5 | 1,478 | 1,493 | +18 | +1.2% | 1,568,100 |
| 2023/10/26 | 1,496 | 1,503.5 | 1,470 | 1,475 | -21 | -1.4% | 1,055,400 |
| 2023/10/25 | 1,517.5 | 1,520.5 | 1,494.5 | 1,496 | -17 | -1.1% | 500,500 |
| 2023/10/24 | 1,503 | 1,519.5 | 1,472.5 | 1,513 | +11.5 | +0.8% | 660,900 |
| 2023/10/23 | 1,514 | 1,522.5 | 1,500.5 | 1,501.5 | -5.5 | -0.4% | 444,400 |
| 2023/10/20 | 1,519.5 | 1,519.5 | 1,502.5 | 1,507 | -13.5 | -0.9% | 411,500 |
| 2023/10/19 | 1,514.5 | 1,531.5 | 1,514.5 | 1,520.5 | -15 | -1% | 343,600 |
| 2023/10/18 | 1,543 | 1,546.5 | 1,514 | 1,535.5 | -4.5 | -0.3% | 637,900 |
401～
450
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 | - | -1.3% | -9.2% | - | - | - |
|
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 | - | -1.4% | -5.1% | - | - | - |
|
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 | - | +2.3% | -10.1% | - | - | - |
|
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 | - | -6.2% | -28.1% | - | - | - |
|
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 | - | +4.1% | -4.4% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
