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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/06 | 1,312 | 1,331 | 1,307 | 1,318 | +2 | +0.2% | 528,800 |
| 2022/12/05 | 1,316 | 1,322 | 1,305 | 1,316 | ±0 | ±0% | 653,600 |
| 2022/12/02 | 1,331 | 1,332 | 1,310 | 1,316 | -29 | -2.2% | 606,500 |
| 2022/12/01 | 1,333 | 1,362 | 1,333 | 1,345 | +20 | +1.5% | 1,514,800 |
| 2022/11/30 | 1,336 | 1,338 | 1,324 | 1,325 | -6 | -0.5% | 895,000 |
| 2022/11/29 | 1,330 | 1,332 | 1,315 | 1,331 | -14 | -1% | 606,500 |
| 2022/11/28 | 1,363 | 1,366 | 1,336 | 1,345 | -32 | -2.3% | 933,000 |
| 2022/11/25 | 1,387 | 1,387 | 1,363 | 1,377 | -15 | -1.1% | 588,400 |
| 2022/11/24 | 1,375 | 1,393 | 1,369 | 1,392 | +23 | +1.7% | 675,500 |
| 2022/11/22 | 1,360 | 1,375 | 1,357 | 1,369 | +11 | +0.8% | 529,900 |
| 2022/11/21 | 1,340 | 1,358 | 1,333 | 1,358 | +22 | +1.6% | 475,700 |
| 2022/11/18 | 1,375 | 1,375 | 1,329 | 1,336 | -24 | -1.8% | 508,400 |
| 2022/11/17 | 1,367 | 1,367 | 1,346 | 1,360 | -17 | -1.2% | 576,700 |
| 2022/11/16 | 1,372 | 1,383 | 1,361 | 1,377 | -3 | -0.2% | 441,800 |
| 2022/11/15 | 1,377 | 1,386 | 1,370 | 1,380 | +5 | +0.4% | 417,300 |
| 2022/11/14 | 1,364 | 1,386 | 1,362 | 1,375 | +8 | +0.6% | 648,100 |
| 2022/11/11 | 1,359 | 1,370 | 1,344 | 1,367 | +31 | +2.3% | 666,400 |
| 2022/11/10 | 1,340 | 1,343 | 1,325 | 1,336 | -16 | -1.2% | 505,200 |
| 2022/11/09 | 1,337 | 1,354 | 1,329 | 1,352 | +18 | +1.3% | 907,400 |
| 2022/11/08 | 1,319 | 1,336 | 1,304 | 1,334 | +32 | +2.5% | 1,036,000 |
| 2022/11/07 | 1,290 | 1,306 | 1,282 | 1,302 | +32 | +2.5% | 655,100 |
| 2022/11/04 | 1,287 | 1,290 | 1,266 | 1,270 | -35 | -2.7% | 654,400 |
| 2022/11/02 | 1,321 | 1,331 | 1,299 | 1,305 | +8 | +0.6% | 1,056,900 |
| 2022/11/01 | 1,294 | 1,314 | 1,273 | 1,297 | +43 | +3.4% | 1,517,300 |
| 2022/10/31 | 1,333 | 1,334 | 1,234 | 1,254 | -53 | -4.1% | 2,160,900 |
| 2022/10/28 | 1,295 | 1,313 | 1,280 | 1,307 | -9 | -0.7% | 5,151,900 |
| 2022/10/27 | 1,318 | 1,325 | 1,308 | 1,316 | -10 | -0.8% | 737,800 |
| 2022/10/26 | 1,319 | 1,331 | 1,308 | 1,326 | +7 | +0.5% | 793,700 |
| 2022/10/25 | 1,315 | 1,328 | 1,311 | 1,319 | +12 | +0.9% | 662,500 |
| 2022/10/24 | 1,313 | 1,324 | 1,305 | 1,307 | +14 | +1.1% | 555,600 |
| 2022/10/21 | 1,305 | 1,311 | 1,293 | 1,293 | -20 | -1.5% | 516,900 |
| 2022/10/20 | 1,320 | 1,320 | 1,302 | 1,313 | -12 | -0.9% | 567,500 |
| 2022/10/19 | 1,305 | 1,337 | 1,303 | 1,325 | +10 | +0.8% | 663,900 |
601～
650
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
