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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,672.5 | 1,695.5 | 1,666 | 1,690.5 | +19 | +1.1% | 721,100 |
| 2025/08/20 | 1,661 | 1,677 | 1,657 | 1,671.5 | +10.5 | +0.6% | 543,900 |
| 2025/08/19 | 1,655 | 1,663 | 1,651 | 1,661 | +6.5 | +0.4% | 469,200 |
| 2025/08/18 | 1,648 | 1,659 | 1,643.5 | 1,654.5 | +19 | +1.2% | 695,800 |
| 2025/08/15 | 1,636.5 | 1,642.5 | 1,624 | 1,635.5 | +3.5 | +0.2% | 666,100 |
| 2025/08/14 | 1,654.5 | 1,657.5 | 1,629 | 1,632 | -29.5 | -1.8% | 631,900 |
| 2025/08/13 | 1,651 | 1,674 | 1,642 | 1,661.5 | +13 | +0.8% | 639,700 |
| 2025/08/12 | 1,659 | 1,669.5 | 1,640.5 | 1,648.5 | -13.5 | -0.8% | 1,002,200 |
| 2025/08/08 | 1,673.5 | 1,682 | 1,661 | 1,662 | -3.5 | -0.2% | 611,900 |
| 2025/08/07 | 1,654 | 1,666.5 | 1,650.5 | 1,665.5 | +11.5 | +0.7% | 459,700 |
| 2025/08/06 | 1,640 | 1,660 | 1,640 | 1,654 | +23.5 | +1.4% | 634,600 |
| 2025/08/05 | 1,640 | 1,648 | 1,630.5 | 1,630.5 | -0.5 | ±0% | 446,100 |
| 2025/08/04 | 1,606 | 1,631 | 1,603 | 1,631 | -7 | -0.4% | 661,200 |
| 2025/08/01 | 1,615 | 1,643.5 | 1,603.5 | 1,638 | +29 | +1.8% | 1,016,500 |
| 2025/07/31 | 1,672.5 | 1,682 | 1,608 | 1,609 | +5 | +0.3% | 2,191,900 |
| 2025/07/30 | 1,594.5 | 1,610 | 1,590 | 1,604 | +8.5 | +0.5% | 519,900 |
| 2025/07/29 | 1,587 | 1,603 | 1,585 | 1,595.5 | -9.5 | -0.6% | 356,200 |
| 2025/07/28 | 1,606 | 1,615 | 1,600.5 | 1,605 | -1.5 | -0.1% | 425,200 |
| 2025/07/25 | 1,600 | 1,606.5 | 1,582.5 | 1,606.5 | +1 | +0.1% | 517,000 |
| 2025/07/24 | 1,595 | 1,611 | 1,588 | 1,605.5 | +16 | +1% | 554,400 |
| 2025/07/23 | 1,571.5 | 1,599 | 1,571 | 1,589.5 | +23.5 | +1.5% | 773,500 |
| 2025/07/22 | 1,555 | 1,571.5 | 1,553.5 | 1,566 | +11 | +0.7% | 470,400 |
| 2025/07/18 | 1,560.5 | 1,565 | 1,555 | 1,555 | -5.5 | -0.4% | 410,300 |
| 2025/07/17 | 1,538 | 1,563 | 1,530.5 | 1,560.5 | +11 | +0.7% | 544,000 |
| 2025/07/16 | 1,560 | 1,565 | 1,547.5 | 1,549.5 | +5 | +0.3% | 611,900 |
| 2025/07/15 | 1,547.5 | 1,554 | 1,540.5 | 1,544.5 | -3 | -0.2% | 536,300 |
| 2025/07/14 | 1,550 | 1,558 | 1,543 | 1,547.5 | -2.5 | -0.2% | 643,900 |
| 2025/07/11 | 1,549 | 1,565.5 | 1,543 | 1,550 | +9.5 | +0.6% | 509,900 |
| 2025/07/10 | 1,536.5 | 1,545.5 | 1,532.5 | 1,540.5 | +4 | +0.3% | 541,100 |
| 2025/07/09 | 1,533.5 | 1,554.5 | 1,532.5 | 1,536.5 | +8.5 | +0.6% | 603,600 |
| 2025/07/08 | 1,516 | 1,533.5 | 1,514 | 1,528 | +12 | +0.8% | 705,600 |
| 2025/07/07 | 1,589.5 | 1,590 | 1,513 | 1,516 | -7 | -0.5% | 1,058,500 |
| 2025/07/04 | 1,508 | 1,524 | 1,507.5 | 1,523 | +16.5 | +1.1% | 519,100 |
| 2025/07/03 | 1,500 | 1,516.5 | 1,493 | 1,506.5 | +5.5 | +0.4% | 591,000 |
| 2025/07/02 | 1,473 | 1,512 | 1,472 | 1,501 | +18.5 | +1.2% | 585,300 |
| 2025/07/01 | 1,464.5 | 1,489.5 | 1,464 | 1,482.5 | +18 | +1.2% | 648,300 |
| 2025/06/30 | 1,459 | 1,464.5 | 1,456 | 1,464.5 | +12.5 | +0.9% | 452,500 |
| 2025/06/27 | 1,443.5 | 1,452.5 | 1,440 | 1,452 | +5.5 | +0.4% | 405,800 |
| 2025/06/26 | 1,437 | 1,449.5 | 1,435.5 | 1,446.5 | +10.5 | +0.7% | 330,100 |
| 2025/06/25 | 1,436 | 1,437.5 | 1,423 | 1,436 | +1.5 | +0.1% | 344,700 |
| 2025/06/24 | 1,445 | 1,452.5 | 1,431.5 | 1,434.5 | -1.5 | -0.1% | 239,600 |
| 2025/06/23 | 1,450 | 1,461.5 | 1,436 | 1,436 | -15 | -1% | 431,600 |
| 2025/06/20 | 1,437 | 1,458 | 1,437 | 1,451 | +17.5 | +1.2% | 2,085,900 |
| 2025/06/19 | 1,430 | 1,435.5 | 1,427 | 1,433.5 | -2.5 | -0.2% | 395,900 |
| 2025/06/18 | 1,426 | 1,439 | 1,423 | 1,436 | +10 | +0.7% | 337,900 |
| 2025/06/17 | 1,417 | 1,429.5 | 1,417 | 1,426 | +9 | +0.6% | 290,500 |
| 2025/06/16 | 1,425 | 1,433 | 1,417 | 1,417 | +1 | +0.1% | 490,600 |
| 2025/06/13 | 1,430 | 1,435 | 1,415 | 1,416 | -30 | -2.1% | 678,500 |
| 2025/06/12 | 1,474.5 | 1,474.5 | 1,431 | 1,446 | -6.5 | -0.4% | 871,400 |
| 2025/06/11 | 1,436.5 | 1,452.5 | 1,436.5 | 1,452.5 | +17.5 | +1.2% | 319,900 |
1～
50
件表示中 / 3767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 | 169,000円 | -1.3% | -9.2% | 4.26% | 11.81倍 | 0.93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 |
| 小林製薬 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ニフコ | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43倍 |
|
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 | 135,700円 | +2.3% | -10.1% | 4.42% | 6.67倍 | 1.00倍 |
|
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 | 202,500円 | -6.2% | -28.1% | 2.86% | 16.56倍 | 3.54倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
