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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,587 | 1,588.5 | 1,572.5 | 1,588.5 | +8.5 | +0.5% | 470,100 |
| 2025/03/25 | 1,586.5 | 1,586.5 | 1,556 | 1,580 | -6.5 | -0.4% | 567,400 |
| 2025/03/24 | 1,590 | 1,594 | 1,577 | 1,586.5 | -3 | -0.2% | 762,800 |
| 2025/03/21 | 1,585 | 1,598 | 1,580 | 1,589.5 | +14 | +0.9% | 1,270,600 |
| 2025/03/19 | 1,559 | 1,579 | 1,557.5 | 1,575.5 | +24.5 | +1.6% | 479,600 |
| 2025/03/18 | 1,539 | 1,554 | 1,537.5 | 1,551 | +24 | +1.6% | 592,500 |
| 2025/03/17 | 1,528 | 1,538 | 1,523 | 1,527 | +12 | +0.8% | 489,000 |
| 2025/03/14 | 1,498 | 1,523 | 1,490 | 1,515 | -14 | -0.9% | 761,700 |
| 2025/03/13 | 1,538 | 1,545.5 | 1,525.5 | 1,529 | -2 | -0.1% | 925,000 |
| 2025/03/12 | 1,493.5 | 1,539 | 1,492 | 1,531 | +33 | +2.2% | 800,800 |
| 2025/03/11 | 1,505 | 1,511 | 1,481.5 | 1,498 | -31 | -2% | 853,900 |
| 2025/03/10 | 1,535 | 1,546.5 | 1,527.5 | 1,529 | +6 | +0.4% | 702,200 |
| 2025/03/07 | 1,529.5 | 1,530 | 1,514 | 1,523 | +4.5 | +0.3% | 571,100 |
| 2025/03/06 | 1,512 | 1,531 | 1,510 | 1,518.5 | +5 | +0.3% | 413,000 |
| 2025/03/05 | 1,513.5 | 1,521.5 | 1,508.5 | 1,513.5 | +9 | +0.6% | 961,200 |
| 2025/03/04 | 1,513.5 | 1,539 | 1,496.5 | 1,504.5 | -0.5 | ±0% | 1,104,500 |
| 2025/03/03 | 1,491 | 1,505.5 | 1,481.5 | 1,505 | +29.5 | +2% | 651,900 |
| 2025/02/28 | 1,477 | 1,478.5 | 1,467 | 1,475.5 | +0.5 | ±0% | 845,700 |
| 2025/02/27 | 1,456.5 | 1,475 | 1,456 | 1,475 | +10.5 | +0.7% | 391,100 |
| 2025/02/26 | 1,494.5 | 1,496.5 | 1,458.5 | 1,464.5 | -21 | -1.4% | 487,500 |
| 2025/02/25 | 1,480 | 1,493.5 | 1,475 | 1,485.5 | -5 | -0.3% | 533,800 |
| 2025/02/21 | 1,480 | 1,500 | 1,480 | 1,490.5 | +1.5 | +0.1% | 622,100 |
| 2025/02/20 | 1,498.5 | 1,503 | 1,478.5 | 1,489 | -33.5 | -2.2% | 626,300 |
| 2025/02/19 | 1,532 | 1,538 | 1,519.5 | 1,522.5 | +2.5 | +0.2% | 682,600 |
| 2025/02/18 | 1,518 | 1,527 | 1,505.5 | 1,520 | +18.5 | +1.2% | 582,000 |
| 2025/02/17 | 1,520 | 1,524.5 | 1,499.5 | 1,501.5 | -30.5 | -2% | 452,700 |
| 2025/02/14 | 1,525 | 1,546 | 1,518.5 | 1,532 | +14.5 | +1% | 1,686,900 |
| 2025/02/13 | 1,490 | 1,523.5 | 1,482 | 1,517.5 | +36 | +2.4% | 714,700 |
| 2025/02/12 | 1,478.5 | 1,490 | 1,471.5 | 1,481.5 | +22 | +1.5% | 787,400 |
| 2025/02/10 | 1,455.5 | 1,466 | 1,453 | 1,459.5 | +8 | +0.6% | 432,800 |
| 2025/02/07 | 1,452.5 | 1,456 | 1,438.5 | 1,451.5 | -6.5 | -0.4% | 529,500 |
| 2025/02/06 | 1,462 | 1,480 | 1,449 | 1,458 | -9.5 | -0.6% | 1,080,000 |
| 2025/02/05 | 1,500 | 1,507 | 1,458 | 1,467.5 | -14.5 | -1% | 913,100 |
| 2025/02/04 | 1,517 | 1,527.5 | 1,482 | 1,482 | +3.5 | +0.2% | 1,684,400 |
| 2025/02/03 | 1,486 | 1,519 | 1,448.5 | 1,478.5 | +33 | +2.3% | 3,268,900 |
| 2025/01/31 | 1,433 | 1,449.5 | 1,425.5 | 1,445.5 | +1 | +0.1% | 930,000 |
| 2025/01/30 | 1,437 | 1,449.5 | 1,429 | 1,444.5 | +14 | +1% | 718,600 |
| 2025/01/29 | 1,433 | 1,438.5 | 1,426 | 1,430.5 | -6.5 | -0.5% | 762,400 |
| 2025/01/28 | 1,438.5 | 1,449 | 1,429 | 1,437 | -12 | -0.8% | 707,900 |
| 2025/01/27 | 1,455.5 | 1,467.5 | 1,443 | 1,449 | +19 | +1.3% | 967,000 |
| 2025/01/24 | 1,454.5 | 1,454.5 | 1,430 | 1,430 | -23.5 | -1.6% | 862,000 |
| 2025/01/23 | 1,455 | 1,460.5 | 1,449 | 1,453.5 | -1.5 | -0.1% | 646,100 |
| 2025/01/22 | 1,448 | 1,463.5 | 1,432.5 | 1,455 | +25.5 | +1.8% | 691,400 |
| 2025/01/21 | 1,432 | 1,437.5 | 1,424.5 | 1,429.5 | +17.5 | +1.2% | 533,800 |
| 2025/01/20 | 1,433 | 1,436.5 | 1,410 | 1,412 | -17.5 | -1.2% | 615,700 |
| 2025/01/17 | 1,440 | 1,449 | 1,424.5 | 1,429.5 | +4.5 | +0.3% | 1,043,700 |
| 2025/01/16 | 1,402.5 | 1,429 | 1,402 | 1,425 | +27 | +1.9% | 758,800 |
| 2025/01/15 | 1,404 | 1,411.5 | 1,392.5 | 1,398 | -6.5 | -0.5% | 547,300 |
| 2025/01/14 | 1,420 | 1,421 | 1,394 | 1,404.5 | -16 | -1.1% | 822,200 |
| 2025/01/10 | 1,443.5 | 1,451 | 1,418 | 1,420.5 | -19.5 | -1.4% | 526,600 |
101～
150
件表示中 / 3766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 | 168,800円 | -1.3% | -9.2% | 4.27% | 11.79倍 | 0.92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 |
| ニフコ | 413,200円 | -1.4% | -5.1% | 1.94% | 12.87倍 | 1.43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 | 135,600円 | +2.3% | -10.1% | 4.42% | 6.66倍 | 0.99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 | 203,600円 | -6.2% | -28.1% | 2.85% | 16.65倍 | 3.56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 |
| コーセー | 586,600円 | +4.1% | -4.4% | 2.39% | 24.26倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
