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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,334 | 1,363 | 1,332 | 1,357 | -25 | -1.8% | 679,100 |
| 2022/05/18 | 1,396 | 1,398 | 1,372 | 1,382 | -8 | -0.6% | 457,900 |
| 2022/05/17 | 1,390 | 1,394 | 1,374 | 1,390 | +9 | +0.7% | 673,700 |
| 2022/05/16 | 1,397 | 1,398 | 1,369 | 1,381 | +4 | +0.3% | 609,000 |
| 2022/05/13 | 1,356 | 1,385 | 1,343 | 1,377 | +11 | +0.8% | 804,100 |
| 2022/05/12 | 1,370 | 1,383 | 1,341 | 1,366 | +1 | +0.1% | 836,100 |
| 2022/05/11 | 1,356 | 1,373 | 1,348 | 1,365 | -20 | -1.4% | 1,197,500 |
| 2022/05/10 | 1,371 | 1,391 | 1,356 | 1,385 | +9 | +0.7% | 745,600 |
| 2022/05/09 | 1,335 | 1,379 | 1,333 | 1,376 | +21 | +1.5% | 647,100 |
| 2022/05/06 | 1,335 | 1,358 | 1,322 | 1,355 | +2 | +0.1% | 769,000 |
| 2022/05/02 | 1,355 | 1,371 | 1,329 | 1,353 | -29 | -2.1% | 1,075,300 |
| 2022/04/28 | 1,310 | 1,392 | 1,304 | 1,382 | +64 | +4.9% | 1,881,400 |
| 2022/04/27 | 1,270 | 1,372 | 1,254 | 1,318 | +31 | +2.4% | 3,915,800 |
| 2022/04/26 | 1,295 | 1,300 | 1,271 | 1,287 | +3 | +0.2% | 1,115,700 |
| 2022/04/25 | 1,285 | 1,289 | 1,270 | 1,284 | -21 | -1.6% | 736,800 |
| 2022/04/22 | 1,296 | 1,306 | 1,287 | 1,305 | -17 | -1.3% | 800,800 |
| 2022/04/21 | 1,303 | 1,327 | 1,299 | 1,322 | +15 | +1.1% | 489,500 |
| 2022/04/20 | 1,320 | 1,324 | 1,304 | 1,307 | ±0 | ±0% | 741,700 |
| 2022/04/19 | 1,281 | 1,312 | 1,276 | 1,307 | +44 | +3.5% | 659,600 |
| 2022/04/18 | 1,282 | 1,286 | 1,246 | 1,263 | -38 | -2.9% | 721,700 |
| 2022/04/15 | 1,314 | 1,316 | 1,300 | 1,301 | -22 | -1.7% | 518,300 |
| 2022/04/14 | 1,312 | 1,328 | 1,310 | 1,323 | +17 | +1.3% | 366,600 |
| 2022/04/13 | 1,287 | 1,309 | 1,284 | 1,306 | +22 | +1.7% | 847,700 |
| 2022/04/12 | 1,310 | 1,316 | 1,281 | 1,284 | -40 | -3% | 1,010,700 |
| 2022/04/11 | 1,320 | 1,332 | 1,316 | 1,324 | +5 | +0.4% | 397,800 |
| 2022/04/08 | 1,307 | 1,320 | 1,303 | 1,319 | +24 | +1.9% | 682,500 |
| 2022/04/07 | 1,285 | 1,300 | 1,271 | 1,295 | -9 | -0.7% | 495,600 |
| 2022/04/06 | 1,323 | 1,327 | 1,301 | 1,304 | -32 | -2.4% | 555,600 |
| 2022/04/05 | 1,370 | 1,377 | 1,329 | 1,336 | -24 | -1.8% | 472,600 |
| 2022/04/04 | 1,354 | 1,368 | 1,346 | 1,360 | +2 | +0.1% | 354,400 |
| 2022/04/01 | 1,348 | 1,366 | 1,337 | 1,358 | -6 | -0.4% | 428,200 |
| 2022/03/31 | 1,352 | 1,378 | 1,348 | 1,364 | +1 | +0.1% | 627,500 |
| 2022/03/30 | 1,390 | 1,396 | 1,343 | 1,363 | -27 | -1.9% | 527,400 |
| 2022/03/29 | 1,374 | 1,400 | 1,371 | 1,390 | +28 | +2.1% | 692,900 |
| 2022/03/28 | 1,375 | 1,383 | 1,361 | 1,362 | -17 | -1.2% | 523,000 |
| 2022/03/25 | 1,385 | 1,392 | 1,363 | 1,379 | +10 | +0.7% | 537,300 |
| 2022/03/24 | 1,355 | 1,374 | 1,355 | 1,369 | -9 | -0.7% | 585,400 |
| 2022/03/23 | 1,350 | 1,384 | 1,348 | 1,378 | +45 | +3.4% | 796,800 |
| 2022/03/22 | 1,338 | 1,351 | 1,325 | 1,333 | +17 | +1.3% | 674,600 |
| 2022/03/18 | 1,315 | 1,325 | 1,296 | 1,316 | -3 | -0.2% | 1,840,700 |
| 2022/03/17 | 1,309 | 1,322 | 1,299 | 1,319 | +25 | +1.9% | 912,800 |
| 2022/03/16 | 1,307 | 1,310 | 1,292 | 1,294 | -23 | -1.7% | 960,900 |
| 2022/03/15 | 1,306 | 1,331 | 1,306 | 1,317 | +11 | +0.8% | 659,000 |
| 2022/03/14 | 1,289 | 1,322 | 1,283 | 1,306 | +33 | +2.6% | 818,100 |
| 2022/03/11 | 1,264 | 1,303 | 1,259 | 1,273 | +3 | +0.2% | 1,185,400 |
| 2022/03/10 | 1,256 | 1,276 | 1,246 | 1,270 | +67 | +5.6% | 762,000 |
| 2022/03/09 | 1,195 | 1,222 | 1,192 | 1,203 | +28 | +2.4% | 951,200 |
| 2022/03/08 | 1,201 | 1,214 | 1,173 | 1,175 | -56 | -4.5% | 1,059,200 |
| 2022/03/07 | 1,294 | 1,298 | 1,224 | 1,231 | -97 | -7.3% | 1,121,700 |
| 2022/03/04 | 1,350 | 1,360 | 1,321 | 1,328 | -37 | -2.7% | 856,800 |
801～
850
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 | 168,400円 | -1.3% | -9.2% | 4.28% | 11.76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 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95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 | 415,300円 | -1.4% | -5.1% | 1.93% | 12.93倍 | 1.44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 | 136,200円 | +2.3% | -10.1% | 4.41% | 6.69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 | 203,100円 | -6.2% | -28.1% | 2.86% | 16.61倍 | 3.55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
