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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,360 | 1,361 | 1,338 | 1,347 | -3 | -0.2% | 459,400 |
| 2022/08/02 | 1,364 | 1,372 | 1,349 | 1,350 | -40 | -2.9% | 475,000 |
| 2022/08/01 | 1,351 | 1,399 | 1,351 | 1,390 | +47 | +3.5% | 850,200 |
| 2022/07/29 | 1,323 | 1,360 | 1,290 | 1,343 | -7 | -0.5% | 1,332,500 |
| 2022/07/28 | 1,460 | 1,463 | 1,336 | 1,350 | -92 | -6.4% | 2,373,000 |
| 2022/07/27 | 1,432 | 1,450 | 1,423 | 1,442 | +7 | +0.5% | 824,800 |
| 2022/07/26 | 1,435 | 1,445 | 1,426 | 1,435 | +1 | +0.1% | 487,100 |
| 2022/07/25 | 1,448 | 1,450 | 1,432 | 1,434 | -14 | -1% | 385,100 |
| 2022/07/22 | 1,431 | 1,455 | 1,431 | 1,448 | +9 | +0.6% | 465,300 |
| 2022/07/21 | 1,435 | 1,449 | 1,432 | 1,439 | -4 | -0.3% | 534,400 |
| 2022/07/20 | 1,445 | 1,460 | 1,429 | 1,443 | +78 | +5.7% | 1,511,300 |
| 2022/07/19 | 1,359 | 1,367 | 1,346 | 1,365 | +28 | +2.1% | 421,500 |
| 2022/07/15 | 1,348 | 1,349 | 1,327 | 1,337 | -17 | -1.3% | 539,700 |
| 2022/07/14 | 1,319 | 1,357 | 1,312 | 1,354 | +21 | +1.6% | 613,900 |
| 2022/07/13 | 1,327 | 1,342 | 1,317 | 1,333 | +16 | +1.2% | 577,100 |
| 2022/07/12 | 1,355 | 1,357 | 1,315 | 1,317 | -50 | -3.7% | 510,400 |
| 2022/07/11 | 1,378 | 1,382 | 1,355 | 1,367 | +8 | +0.6% | 461,600 |
| 2022/07/08 | 1,366 | 1,377 | 1,359 | 1,359 | +4 | +0.3% | 690,600 |
| 2022/07/07 | 1,355 | 1,360 | 1,335 | 1,355 | +27 | +2% | 743,100 |
| 2022/07/06 | 1,316 | 1,332 | 1,312 | 1,328 | -14 | -1% | 642,000 |
| 2022/07/05 | 1,352 | 1,352 | 1,333 | 1,342 | -2 | -0.1% | 532,000 |
| 2022/07/04 | 1,322 | 1,348 | 1,322 | 1,344 | +34 | +2.6% | 624,500 |
| 2022/07/01 | 1,320 | 1,340 | 1,304 | 1,310 | -4 | -0.3% | 685,900 |
| 2022/06/30 | 1,340 | 1,343 | 1,306 | 1,314 | -21 | -1.6% | 629,400 |
| 2022/06/29 | 1,349 | 1,350 | 1,331 | 1,335 | -31 | -2.3% | 1,415,900 |
| 2022/06/28 | 1,367 | 1,371 | 1,356 | 1,366 | -10 | -0.7% | 444,000 |
| 2022/06/27 | 1,370 | 1,392 | 1,369 | 1,376 | +36 | +2.7% | 695,800 |
| 2022/06/24 | 1,315 | 1,345 | 1,315 | 1,340 | +21 | +1.6% | 566,100 |
| 2022/06/23 | 1,349 | 1,355 | 1,312 | 1,319 | -32 | -2.4% | 698,600 |
| 2022/06/22 | 1,369 | 1,369 | 1,350 | 1,351 | +11 | +0.8% | 881,300 |
| 2022/06/21 | 1,322 | 1,351 | 1,321 | 1,340 | +48 | +3.7% | 892,800 |
| 2022/06/20 | 1,321 | 1,324 | 1,282 | 1,292 | -15 | -1.1% | 688,800 |
| 2022/06/17 | 1,310 | 1,314 | 1,298 | 1,307 | -47 | -3.5% | 963,800 |
| 2022/06/16 | 1,359 | 1,393 | 1,348 | 1,354 | -19 | -1.4% | 664,700 |
| 2022/06/15 | 1,320 | 1,390 | 1,320 | 1,373 | +48 | +3.6% | 1,274,700 |
| 2022/06/14 | 1,310 | 1,325 | 1,303 | 1,325 | -15 | -1.1% | 1,012,800 |
| 2022/06/13 | 1,359 | 1,367 | 1,331 | 1,340 | -55 | -3.9% | 709,800 |
| 2022/06/10 | 1,410 | 1,414 | 1,389 | 1,395 | -30 | -2.1% | 815,900 |
| 2022/06/09 | 1,429 | 1,440 | 1,423 | 1,425 | +2 | +0.1% | 528,600 |
| 2022/06/08 | 1,418 | 1,432 | 1,412 | 1,423 | ±0 | ±0% | 523,200 |
| 2022/06/07 | 1,400 | 1,429 | 1,398 | 1,423 | +22 | +1.6% | 629,600 |
| 2022/06/06 | 1,378 | 1,403 | 1,375 | 1,401 | +24 | +1.7% | 610,600 |
| 2022/06/03 | 1,370 | 1,389 | 1,364 | 1,377 | +18 | +1.3% | 632,400 |
| 2022/06/02 | 1,381 | 1,392 | 1,356 | 1,359 | -25 | -1.8% | 724,400 |
| 2022/06/01 | 1,368 | 1,387 | 1,367 | 1,384 | +16 | +1.2% | 643,100 |
| 2022/05/31 | 1,363 | 1,378 | 1,356 | 1,368 | +5 | +0.4% | 818,600 |
| 2022/05/30 | 1,347 | 1,373 | 1,340 | 1,363 | +42 | +3.2% | 1,656,200 |
| 2022/05/27 | 1,321 | 1,327 | 1,315 | 1,321 | +26 | +2% | 822,700 |
| 2022/05/26 | 1,304 | 1,313 | 1,294 | 1,295 | -25 | -1.9% | 903,900 |
| 2022/05/25 | 1,329 | 1,341 | 1,313 | 1,320 | +4 | +0.3% | 743,300 |
701～
750
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
