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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/10/30 | 1,421.5 | 1,441.5 | 1,402 | 1,412 | -3 | -0.2% | 3,872,600 |
| 2024/10/29 | 1,452 | 1,465.5 | 1,402 | 1,415 | +77 | +5.8% | 5,715,500 |
| 2024/10/28 | 1,318.5 | 1,344 | 1,312.5 | 1,338 | +17 | +1.3% | 1,476,600 |
| 2024/10/25 | 1,318 | 1,323.5 | 1,308 | 1,321 | +8 | +0.6% | 759,600 |
151～
200
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 | 168,700円 | -1.3% | -9.2% | 4.27% | 11.78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 | 412,300円 | -1.4% | -5.1% | 1.94% | 12.84倍 | 1.42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 | 135,500円 | +2.3% | -10.1% | 4.43% | 6.65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 | 204,000円 | -6.2% | -28.1% | 2.84% | 16.68倍 | 3.57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 | 585,500円 | +4.1% | -4.4% | 2.39% | 24.21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
