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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 1,485 | 1,507 | 1,469 | 1,474 | -12 | -0.8% | 530,400 |
| 2021/07/27 | 1,498 | 1,502 | 1,472 | 1,486 | +18 | +1.2% | 972,900 |
| 2021/07/26 | 1,449 | 1,475 | 1,436 | 1,468 | +67 | +4.8% | 807,000 |
| 2021/07/21 | 1,376 | 1,417 | 1,370 | 1,401 | +21 | +1.5% | 737,700 |
| 2021/07/20 | 1,382 | 1,399 | 1,380 | 1,380 | -38 | -2.7% | 524,300 |
| 2021/07/19 | 1,430 | 1,438 | 1,407 | 1,418 | -33 | -2.3% | 710,700 |
| 2021/07/16 | 1,439 | 1,459 | 1,432 | 1,451 | +9 | +0.6% | 416,400 |
| 2021/07/15 | 1,453 | 1,462 | 1,440 | 1,442 | -30 | -2% | 327,900 |
| 2021/07/14 | 1,467 | 1,482 | 1,457 | 1,472 | -5 | -0.3% | 260,800 |
| 2021/07/13 | 1,494 | 1,495 | 1,475 | 1,477 | -5 | -0.3% | 377,400 |
| 2021/07/12 | 1,449 | 1,488 | 1,438 | 1,482 | +63 | +4.4% | 780,600 |
| 2021/07/09 | 1,408 | 1,421 | 1,391 | 1,419 | -7 | -0.5% | 790,200 |
| 2021/07/08 | 1,467 | 1,476 | 1,426 | 1,426 | -41 | -2.8% | 617,700 |
| 2021/07/07 | 1,446 | 1,473 | 1,440 | 1,467 | -25 | -1.7% | 782,300 |
| 2021/07/06 | 1,530 | 1,530 | 1,487 | 1,492 | -38 | -2.5% | 670,300 |
| 2021/07/05 | 1,531 | 1,534 | 1,515 | 1,530 | -20 | -1.3% | 383,600 |
| 2021/07/02 | 1,541 | 1,558 | 1,525 | 1,550 | +24 | +1.6% | 346,500 |
| 2021/07/01 | 1,529 | 1,543 | 1,521 | 1,526 | -11 | -0.7% | 371,600 |
| 2021/06/30 | 1,545 | 1,552 | 1,537 | 1,537 | -7 | -0.5% | 272,000 |
| 2021/06/29 | 1,562 | 1,564 | 1,535 | 1,544 | -17 | -1.1% | 539,300 |
| 2021/06/28 | 1,545 | 1,566 | 1,542 | 1,561 | +19 | +1.2% | 493,900 |
| 2021/06/25 | 1,510 | 1,546 | 1,510 | 1,542 | +40 | +2.7% | 359,800 |
| 2021/06/24 | 1,499 | 1,505 | 1,488 | 1,502 | -5 | -0.3% | 426,000 |
| 2021/06/23 | 1,521 | 1,533 | 1,507 | 1,507 | -23 | -1.5% | 363,000 |
| 2021/06/22 | 1,519 | 1,537 | 1,499 | 1,530 | +71 | +4.9% | 540,200 |
| 2021/06/21 | 1,485 | 1,489 | 1,452 | 1,459 | -66 | -4.3% | 528,900 |
| 2021/06/18 | 1,545 | 1,546 | 1,522 | 1,525 | -16 | -1% | 460,200 |
| 2021/06/17 | 1,562 | 1,567 | 1,531 | 1,541 | -31 | -2% | 364,500 |
| 2021/06/16 | 1,550 | 1,575 | 1,544 | 1,572 | +25 | +1.6% | 295,200 |
| 2021/06/15 | 1,542 | 1,560 | 1,541 | 1,547 | +12 | +0.8% | 379,400 |
| 2021/06/14 | 1,568 | 1,582 | 1,524 | 1,535 | -21 | -1.3% | 375,500 |
| 2021/06/11 | 1,547 | 1,567 | 1,535 | 1,556 | +15 | +1% | 629,500 |
| 2021/06/10 | 1,540 | 1,559 | 1,532 | 1,541 | -28 | -1.8% | 683,400 |
| 2021/06/09 | 1,597 | 1,602 | 1,569 | 1,569 | -31 | -1.9% | 260,500 |
| 2021/06/08 | 1,608 | 1,617 | 1,588 | 1,600 | -28 | -1.7% | 330,200 |
| 2021/06/07 | 1,646 | 1,659 | 1,621 | 1,628 | +13 | +0.8% | 459,300 |
| 2021/06/04 | 1,611 | 1,625 | 1,594 | 1,615 | +5 | +0.3% | 261,500 |
| 2021/06/03 | 1,628 | 1,637 | 1,605 | 1,610 | -37 | -2.2% | 334,900 |
| 2021/06/02 | 1,616 | 1,668 | 1,611 | 1,647 | +35 | +2.2% | 547,800 |
| 2021/06/01 | 1,631 | 1,643 | 1,610 | 1,612 | +5 | +0.3% | 427,800 |
| 2021/05/31 | 1,667 | 1,667 | 1,607 | 1,607 | -71 | -4.2% | 426,100 |
| 2021/05/28 | 1,648 | 1,682 | 1,639 | 1,678 | +57 | +3.5% | 531,600 |
| 2021/05/27 | 1,651 | 1,659 | 1,621 | 1,621 | -36 | -2.2% | 386,600 |
| 2021/05/26 | 1,669 | 1,676 | 1,649 | 1,657 | -29 | -1.7% | 429,000 |
| 2021/05/25 | 1,653 | 1,686 | 1,647 | 1,686 | +17 | +1% | 568,200 |
| 2021/05/24 | 1,633 | 1,678 | 1,628 | 1,669 | +44 | +2.7% | 376,300 |
| 2021/05/21 | 1,603 | 1,634 | 1,603 | 1,625 | +7 | +0.4% | 629,800 |
| 2021/05/20 | 1,591 | 1,631 | 1,580 | 1,618 | -10 | -0.6% | 377,400 |
| 2021/05/19 | 1,661 | 1,673 | 1,618 | 1,628 | -56 | -3.3% | 407,700 |
| 2021/05/18 | 1,675 | 1,689 | 1,651 | 1,684 | +23 | +1.4% | 362,700 |
951～
1000
件表示中 / 3721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 | 141,700円 | -2.7% | -15.3% | 5.08% | 11.18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 | 119,200円 | +2.3% | -10.1% | 5.03% | 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 | 133,100円 | +2.1% | -8.6% | 3.91% | 34.66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 | 266,200円 | +8.3% | +9.3% | 3.91% | 10.26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 | 285,100円 | +3.6% | +16.1% | 3.51% | 11.25倍 | 0.67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
