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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2025/01/09 | 1,460 | 1,460 | 1,436.5 | 1,440 | -23 | -1.6% | 564,600 |
| 2025/01/08 | 1,472 | 1,478 | 1,463 | 1,463 | -17 | -1.1% | 638,800 |
| 2025/01/07 | 1,490 | 1,490 | 1,469 | 1,480 | +4.5 | +0.3% | 981,800 |
| 2025/01/06 | 1,499 | 1,506.5 | 1,475.5 | 1,475.5 | -23.5 | -1.6% | 776,400 |
| 2024/12/30 | 1,492 | 1,507.5 | 1,489.5 | 1,499 | +16.5 | +1.1% | 807,700 |
| 2024/12/27 | 1,479 | 1,485 | 1,463.5 | 1,482.5 | +13.5 | +0.9% | 525,300 |
| 2024/12/26 | 1,458.5 | 1,469 | 1,450.5 | 1,469 | +10.5 | +0.7% | 562,700 |
| 2024/12/25 | 1,470 | 1,470 | 1,445.5 | 1,458.5 | -12.5 | -0.8% | 442,000 |
| 2024/12/24 | 1,462 | 1,473 | 1,456 | 1,471 | +11.5 | +0.8% | 545,800 |
| 2024/12/23 | 1,455 | 1,463 | 1,443 | 1,459.5 | +20 | +1.4% | 571,800 |
| 2024/12/20 | 1,458.5 | 1,465.5 | 1,439.5 | 1,439.5 | +1.5 | +0.1% | 2,413,800 |
| 2024/12/19 | 1,416 | 1,450.5 | 1,416 | 1,438 | +13.5 | +0.9% | 694,600 |
| 2024/12/18 | 1,434 | 1,438.5 | 1,420 | 1,424.5 | -14.5 | -1% | 616,200 |
| 2024/12/17 | 1,449.5 | 1,460 | 1,439 | 1,439 | -10.5 | -0.7% | 667,700 |
| 2024/12/16 | 1,440 | 1,454.5 | 1,436.5 | 1,449.5 | +16 | +1.1% | 765,300 |
| 2024/12/13 | 1,425.5 | 1,441.5 | 1,415 | 1,433.5 | +3 | +0.2% | 814,400 |
| 2024/12/12 | 1,413.5 | 1,439.5 | 1,413 | 1,430.5 | +25.5 | +1.8% | 794,500 |
| 2024/12/11 | 1,413 | 1,420 | 1,396 | 1,405 | +4 | +0.3% | 793,000 |
| 2024/12/10 | 1,421 | 1,423 | 1,400 | 1,401 | -12.5 | -0.9% | 506,100 |
| 2024/12/09 | 1,409.5 | 1,422.5 | 1,403.5 | 1,413.5 | +10 | +0.7% | 645,500 |
| 2024/12/06 | 1,408 | 1,413.5 | 1,398.5 | 1,403.5 | -4.5 | -0.3% | 451,300 |
| 2024/12/05 | 1,410 | 1,414.5 | 1,392.5 | 1,408 | +6 | +0.4% | 700,900 |
| 2024/12/04 | 1,415 | 1,418.5 | 1,399 | 1,402 | -6 | -0.4% | 848,300 |
| 2024/12/03 | 1,408 | 1,418.5 | 1,392.5 | 1,408 | +2.5 | +0.2% | 1,171,500 |
| 2024/12/02 | 1,400.5 | 1,413.5 | 1,396 | 1,405.5 | +1 | +0.1% | 592,100 |
| 2024/11/29 | 1,422 | 1,424 | 1,401.5 | 1,404.5 | -12.5 | -0.9% | 518,000 |
| 2024/11/28 | 1,411.5 | 1,421.5 | 1,405 | 1,417 | +4.5 | +0.3% | 675,100 |
| 2024/11/27 | 1,431 | 1,437.5 | 1,405.5 | 1,412.5 | -35.5 | -2.5% | 525,300 |
| 2024/11/26 | 1,452 | 1,458.5 | 1,439 | 1,448 | -7.5 | -0.5% | 719,800 |
| 2024/11/25 | 1,466 | 1,472 | 1,455.5 | 1,455.5 | -2 | -0.1% | 834,500 |
| 2024/11/22 | 1,439.5 | 1,458.5 | 1,438.5 | 1,457.5 | +24 | +1.7% | 1,240,000 |
| 2024/11/21 | 1,421 | 1,445 | 1,419 | 1,433.5 | +10.5 | +0.7% | 1,143,500 |
| 2024/11/20 | 1,410 | 1,426.5 | 1,409 | 1,423 | +14 | +1% | 528,400 |
| 2024/11/19 | 1,430 | 1,434.5 | 1,403 | 1,409 | -20 | -1.4% | 618,000 |
| 2024/11/18 | 1,422 | 1,437 | 1,416.5 | 1,429 | +2 | +0.1% | 583,900 |
| 2024/11/15 | 1,418.5 | 1,431.5 | 1,414.5 | 1,427 | +14 | +1% | 599,000 |
| 2024/11/14 | 1,446 | 1,453 | 1,412.5 | 1,413 | -33.5 | -2.3% | 675,800 |
| 2024/11/13 | 1,470 | 1,488.5 | 1,445 | 1,446.5 | -11 | -0.8% | 978,700 |
| 2024/11/12 | 1,458 | 1,462.5 | 1,454 | 1,457.5 | -4 | -0.3% | 596,600 |
| 2024/11/11 | 1,449.5 | 1,461.5 | 1,443.5 | 1,461.5 | -5.5 | -0.4% | 729,500 |
| 2024/11/08 | 1,489 | 1,490 | 1,453 | 1,467 | -23 | -1.5% | 1,077,200 |
| 2024/11/07 | 1,480 | 1,502.5 | 1,469.5 | 1,490 | +36.5 | +2.5% | 1,762,900 |
| 2024/11/06 | 1,435 | 1,472.5 | 1,435 | 1,453.5 | +32 | +2.3% | 1,355,000 |
| 2024/11/05 | 1,439 | 1,477 | 1,421.5 | 1,421.5 | -11.5 | -0.8% | 2,424,600 |
| 2024/11/01 | 1,420 | 1,447.5 | 1,414.5 | 1,433 | +1 | +0.1% | 1,670,200 |
| 2024/10/31 | 1,416.5 | 1,432 | 1,407.5 | 1,432 | +20 | +1.4% | 1,401,800 |
101～
150
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
