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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/03/03 | 1,351 | 1,401 | 1,347 | 1,365 | +74 | +5.7% | 1,698,600 |
| 2022/03/02 | 1,336 | 1,341 | 1,291 | 1,291 | -75 | -5.5% | 947,600 |
| 2022/03/01 | 1,360 | 1,385 | 1,356 | 1,366 | +21 | +1.6% | 702,500 |
| 2022/02/28 | 1,320 | 1,351 | 1,320 | 1,345 | +31 | +2.4% | 922,700 |
| 2022/02/25 | 1,319 | 1,328 | 1,296 | 1,314 | -11 | -0.8% | 773,100 |
| 2022/02/24 | 1,309 | 1,333 | 1,303 | 1,325 | +16 | +1.2% | 937,900 |
| 2022/02/22 | 1,317 | 1,321 | 1,302 | 1,309 | -22 | -1.7% | 617,700 |
| 2022/02/21 | 1,321 | 1,338 | 1,318 | 1,331 | -16 | -1.2% | 464,600 |
| 2022/02/18 | 1,350 | 1,363 | 1,347 | 1,347 | -23 | -1.7% | 431,500 |
| 2022/02/17 | 1,404 | 1,413 | 1,367 | 1,370 | -43 | -3% | 715,400 |
| 2022/02/16 | 1,393 | 1,417 | 1,388 | 1,413 | +42 | +3.1% | 857,700 |
| 2022/02/15 | 1,374 | 1,385 | 1,365 | 1,371 | -7 | -0.5% | 896,700 |
| 2022/02/14 | 1,335 | 1,384 | 1,332 | 1,378 | +15 | +1.1% | 963,100 |
| 2022/02/10 | 1,378 | 1,383 | 1,357 | 1,363 | -4 | -0.3% | 482,700 |
| 2022/02/09 | 1,357 | 1,374 | 1,356 | 1,367 | +31 | +2.3% | 772,500 |
| 2022/02/08 | 1,349 | 1,356 | 1,329 | 1,336 | -16 | -1.2% | 592,800 |
| 2022/02/07 | 1,341 | 1,360 | 1,339 | 1,352 | +1 | +0.1% | 546,000 |
| 2022/02/04 | 1,345 | 1,361 | 1,334 | 1,351 | -4 | -0.3% | 506,900 |
| 2022/02/03 | 1,326 | 1,358 | 1,324 | 1,355 | +28 | +2.1% | 660,400 |
| 2022/02/02 | 1,291 | 1,330 | 1,277 | 1,327 | +41 | +3.2% | 837,800 |
| 2022/02/01 | 1,325 | 1,348 | 1,283 | 1,286 | -34 | -2.6% | 1,143,600 |
| 2022/01/31 | 1,301 | 1,379 | 1,285 | 1,320 | +12 | +0.9% | 1,518,100 |
| 2022/01/28 | 1,296 | 1,308 | 1,281 | 1,308 | +31 | +2.4% | 722,400 |
| 2022/01/27 | 1,317 | 1,326 | 1,272 | 1,277 | -44 | -3.3% | 958,600 |
| 2022/01/26 | 1,308 | 1,340 | 1,304 | 1,321 | +21 | +1.6% | 659,600 |
| 2022/01/25 | 1,333 | 1,339 | 1,284 | 1,300 | -56 | -4.1% | 1,057,500 |
| 2022/01/24 | 1,327 | 1,367 | 1,327 | 1,356 | +32 | +2.4% | 598,700 |
| 2022/01/21 | 1,326 | 1,330 | 1,297 | 1,324 | -24 | -1.8% | 1,088,900 |
| 2022/01/20 | 1,319 | 1,354 | 1,317 | 1,348 | +28 | +2.1% | 766,100 |
| 2022/01/19 | 1,383 | 1,386 | 1,312 | 1,320 | -92 | -6.5% | 1,344,400 |
| 2022/01/18 | 1,404 | 1,420 | 1,393 | 1,412 | +8 | +0.6% | 1,193,400 |
| 2022/01/17 | 1,407 | 1,434 | 1,397 | 1,404 | -14 | -1% | 760,200 |
| 2022/01/14 | 1,438 | 1,447 | 1,412 | 1,418 | -19 | -1.3% | 1,156,900 |
| 2022/01/13 | 1,443 | 1,443 | 1,423 | 1,437 | +10 | +0.7% | 938,900 |
| 2022/01/12 | 1,400 | 1,445 | 1,398 | 1,427 | +37 | +2.7% | 1,126,200 |
| 2022/01/11 | 1,380 | 1,395 | 1,368 | 1,390 | +13 | +0.9% | 960,300 |
| 2022/01/07 | 1,373 | 1,402 | 1,369 | 1,377 | +17 | +1.3% | 1,054,400 |
| 2022/01/06 | 1,365 | 1,376 | 1,356 | 1,360 | -9 | -0.7% | 780,800 |
| 2022/01/05 | 1,354 | 1,375 | 1,344 | 1,369 | +39 | +2.9% | 1,005,200 |
| 2022/01/04 | 1,330 | 1,338 | 1,316 | 1,330 | +3 | +0.2% | 753,100 |
| 2021/12/30 | 1,324 | 1,340 | 1,312 | 1,327 | -9 | -0.7% | 517,900 |
| 2021/12/29 | 1,331 | 1,369 | 1,330 | 1,336 | -3 | -0.2% | 1,274,900 |
| 2021/12/28 | 1,260 | 1,350 | 1,258 | 1,339 | +82 | +6.5% | 2,075,100 |
| 2021/12/27 | 1,270 | 1,274 | 1,250 | 1,257 | -18 | -1.4% | 354,800 |
| 2021/12/24 | 1,275 | 1,281 | 1,273 | 1,275 | +3 | +0.2% | 245,500 |
| 2021/12/23 | 1,278 | 1,282 | 1,265 | 1,272 | ±0 | ±0% | 372,100 |
| 2021/12/22 | 1,265 | 1,275 | 1,259 | 1,272 | +6 | +0.5% | 317,500 |
801～
850
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 | 142,300円 | -2.7% | -15.3% | 5.06% | 11.23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 | 119,500円 | +2.3% | -10.1% | 5.02% | 5.86倍 | 0.88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 | 132,900円 | +2.1% | -8.6% | 3.91% | 34.60倍 | 1.78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 | 266,000円 | +8.3% | +9.3% | 3.91% | 10.25倍 | 0.91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 | 286,400円 | +3.6% | +16.1% | 3.49% | 11.30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
