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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/10 | 1,435 | 1,449 | 1,435 | 1,435 | ±0 | ±0% | 330,600 |
| 2025/06/09 | 1,447.5 | 1,455 | 1,435 | 1,435 | -9 | -0.6% | 244,200 |
| 2025/06/06 | 1,436 | 1,453 | 1,434 | 1,444 | +7 | +0.5% | 393,800 |
| 2025/06/05 | 1,432 | 1,437 | 1,426 | 1,437 | -2.5 | -0.2% | 374,400 |
| 2025/06/04 | 1,451 | 1,452.5 | 1,431.5 | 1,439.5 | -4.5 | -0.3% | 546,700 |
| 2025/06/03 | 1,440 | 1,450 | 1,432.5 | 1,444 | ±0 | ±0% | 441,100 |
| 2025/06/02 | 1,443.5 | 1,446.5 | 1,432.5 | 1,444 | -10.5 | -0.7% | 549,000 |
| 2025/05/30 | 1,426 | 1,457.5 | 1,422 | 1,454.5 | +26 | +1.8% | 867,200 |
| 2025/05/29 | 1,432 | 1,438 | 1,428 | 1,428.5 | +5 | +0.4% | 334,500 |
| 2025/05/28 | 1,435 | 1,435.5 | 1,423.5 | 1,423.5 | -4.5 | -0.3% | 335,800 |
| 2025/05/27 | 1,418.5 | 1,428 | 1,418.5 | 1,428 | +9.5 | +0.7% | 347,700 |
| 2025/05/26 | 1,417.5 | 1,418.5 | 1,407.5 | 1,418.5 | +5.5 | +0.4% | 335,900 |
| 2025/05/23 | 1,419 | 1,420.5 | 1,408 | 1,413 | -5 | -0.4% | 541,600 |
| 2025/05/22 | 1,411 | 1,424 | 1,408.5 | 1,418 | -5 | -0.4% | 315,200 |
| 2025/05/21 | 1,428 | 1,438 | 1,423 | 1,423 | -4 | -0.3% | 360,900 |
| 2025/05/20 | 1,423 | 1,431 | 1,419 | 1,427 | +10 | +0.7% | 307,600 |
| 2025/05/19 | 1,413 | 1,424.5 | 1,403.5 | 1,417 | -20.5 | -1.4% | 467,400 |
| 2025/05/16 | 1,440 | 1,447 | 1,435 | 1,437.5 | -6 | -0.4% | 408,800 |
| 2025/05/15 | 1,441.5 | 1,447 | 1,423.5 | 1,443.5 | +7.5 | +0.5% | 554,100 |
| 2025/05/14 | 1,443 | 1,452 | 1,422 | 1,436 | -5 | -0.3% | 484,300 |
| 2025/05/13 | 1,440 | 1,451 | 1,429 | 1,441 | +26.5 | +1.9% | 657,600 |
| 2025/05/12 | 1,413.5 | 1,416 | 1,400 | 1,414.5 | +18.5 | +1.3% | 705,900 |
| 2025/05/09 | 1,385.5 | 1,400 | 1,382 | 1,396 | -0.5 | ±0% | 995,700 |
| 2025/05/08 | 1,409 | 1,409 | 1,386.5 | 1,396.5 | -1.5 | -0.1% | 495,000 |
| 2025/05/07 | 1,405 | 1,408 | 1,394.5 | 1,398 | -0.5 | ±0% | 492,800 |
| 2025/05/02 | 1,404.5 | 1,408 | 1,395 | 1,398.5 | -10 | -0.7% | 812,700 |
| 2025/05/01 | 1,405 | 1,413.5 | 1,397 | 1,408.5 | +12 | +0.9% | 731,600 |
| 2025/04/30 | 1,420 | 1,423 | 1,377 | 1,396.5 | -7.5 | -0.5% | 1,150,400 |
| 2025/04/28 | 1,420 | 1,427 | 1,387.5 | 1,404 | -30 | -2.1% | 2,842,500 |
| 2025/04/25 | 1,380 | 1,448 | 1,356 | 1,434 | +63 | +4.6% | 3,010,300 |
| 2025/04/24 | 1,375 | 1,392 | 1,368 | 1,371 | +0.5 | ±0% | 713,200 |
| 2025/04/23 | 1,372 | 1,381.5 | 1,362 | 1,370.5 | +11.5 | +0.8% | 589,100 |
| 2025/04/22 | 1,347 | 1,359 | 1,341.5 | 1,359 | +16 | +1.2% | 511,000 |
| 2025/04/21 | 1,362 | 1,366.5 | 1,335 | 1,343 | -19 | -1.4% | 436,900 |
| 2025/04/18 | 1,354.5 | 1,366 | 1,350 | 1,362 | +9.5 | +0.7% | 363,700 |
| 2025/04/17 | 1,350 | 1,356.5 | 1,332 | 1,352.5 | +14.5 | +1.1% | 512,800 |
| 2025/04/16 | 1,356 | 1,363 | 1,326.5 | 1,338 | -31.5 | -2.3% | 657,500 |
| 2025/04/15 | 1,370.5 | 1,380.5 | 1,365 | 1,369.5 | +4 | +0.3% | 520,000 |
| 2025/04/14 | 1,381.5 | 1,381.5 | 1,358 | 1,365.5 | +11.5 | +0.8% | 412,900 |
| 2025/04/11 | 1,334 | 1,359 | 1,321.5 | 1,354 | -31 | -2.2% | 607,600 |
| 2025/04/10 | 1,400 | 1,400 | 1,365 | 1,385 | +84.5 | +6.5% | 763,600 |
| 2025/04/09 | 1,320 | 1,323 | 1,279 | 1,300.5 | -48.5 | -3.6% | 771,800 |
| 2025/04/08 | 1,333 | 1,359 | 1,327.5 | 1,349 | +61 | +4.7% | 788,200 |
| 2025/04/07 | 1,280 | 1,305.5 | 1,250 | 1,288 | -82 | -6% | 980,500 |
| 2025/04/04 | 1,370 | 1,387 | 1,339 | 1,370 | -55.5 | -3.9% | 1,019,200 |
| 2025/04/03 | 1,436 | 1,447.5 | 1,414 | 1,425.5 | -74.5 | -5% | 890,200 |
| 2025/04/02 | 1,500 | 1,505 | 1,492.5 | 1,500 | -2 | -0.1% | 424,000 |
1～
50
件表示中 / 3720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 | 141,600円 | -2.7% | -15.3% | 5.08% | 11.17倍 | 0.78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 |
| ダイセル | 118,800円 | +2.3% | -10.1% | 5.05% | 5.83倍 | 0.87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 |
| ポーラオルＨＤ | 133,300円 | +2.1% | -8.6% | 3.90% | 34.70倍 | 1.79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 |
| ＡＤＥＫＡ | 268,300円 | +8.3% | +9.3% | 3.88% | 10.34倍 | 0.92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 |
| ＤＩＣ | 287,200円 | +3.6% | +16.1% | 3.48% | 11.33倍 | 0.68倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
