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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/24 | 1,315 | 1,319.5 | 1,305.5 | 1,313 | -9.5 | -0.7% | 558,400 |
| 2024/10/23 | 1,324.5 | 1,334 | 1,318 | 1,322.5 | -9.5 | -0.7% | 677,000 |
| 2024/10/22 | 1,344 | 1,348.5 | 1,323 | 1,332 | -20.5 | -1.5% | 723,400 |
| 2024/10/21 | 1,345 | 1,358 | 1,341 | 1,352.5 | +15 | +1.1% | 668,600 |
| 2024/10/18 | 1,350 | 1,355.5 | 1,333 | 1,337.5 | -7.5 | -0.6% | 428,000 |
| 2024/10/17 | 1,350 | 1,360 | 1,344 | 1,345 | -10.5 | -0.8% | 444,200 |
| 2024/10/16 | 1,361.5 | 1,383.5 | 1,355.5 | 1,355.5 | -26 | -1.9% | 706,000 |
| 2024/10/15 | 1,402.5 | 1,407.5 | 1,379.5 | 1,381.5 | -7 | -0.5% | 638,000 |
| 2024/10/11 | 1,390.5 | 1,397.5 | 1,380.5 | 1,388.5 | -8 | -0.6% | 610,400 |
| 2024/10/10 | 1,400 | 1,409 | 1,391.5 | 1,396.5 | +1.5 | +0.1% | 340,000 |
| 2024/10/09 | 1,397 | 1,414 | 1,381.5 | 1,395 | -1.5 | -0.1% | 573,200 |
| 2024/10/08 | 1,385 | 1,404 | 1,382.5 | 1,396.5 | +10 | +0.7% | 614,100 |
| 2024/10/07 | 1,404.5 | 1,409.5 | 1,386 | 1,386.5 | +8.5 | +0.6% | 676,300 |
| 2024/10/04 | 1,369 | 1,383 | 1,367 | 1,378 | +12 | +0.9% | 537,600 |
| 2024/10/03 | 1,398 | 1,405 | 1,364 | 1,366 | -9 | -0.7% | 672,400 |
| 2024/10/02 | 1,375 | 1,387 | 1,369 | 1,375 | -1 | -0.1% | 577,800 |
| 2024/10/01 | 1,369.5 | 1,380 | 1,359 | 1,376 | +16.5 | +1.2% | 756,600 |
| 2024/09/30 | 1,334.5 | 1,368.5 | 1,333 | 1,359.5 | -29 | -2.1% | 761,300 |
| 2024/09/27 | 1,356.5 | 1,390 | 1,356.5 | 1,388.5 | +15.5 | +1.1% | 792,600 |
| 2024/09/26 | 1,365 | 1,376.5 | 1,359.5 | 1,373 | +13.5 | +1% | 830,400 |
| 2024/09/25 | 1,345.5 | 1,365.5 | 1,340.5 | 1,359.5 | +23 | +1.7% | 682,800 |
| 2024/09/24 | 1,348 | 1,352.5 | 1,330 | 1,336.5 | -5 | -0.4% | 872,800 |
| 2024/09/20 | 1,330 | 1,349 | 1,330 | 1,341.5 | +28.5 | +2.2% | 967,500 |
| 2024/09/19 | 1,308 | 1,326 | 1,297 | 1,313 | +18 | +1.4% | 717,100 |
| 2024/09/18 | 1,293 | 1,303 | 1,287 | 1,295 | +2 | +0.2% | 796,900 |
| 2024/09/17 | 1,306.5 | 1,313.5 | 1,280 | 1,293 | +13 | +1% | 721,200 |
| 2024/09/13 | 1,285 | 1,290.5 | 1,270.5 | 1,280 | -6.5 | -0.5% | 764,600 |
| 2024/09/12 | 1,280 | 1,294.5 | 1,273.5 | 1,286.5 | +29.5 | +2.3% | 811,100 |
| 2024/09/11 | 1,261 | 1,273.5 | 1,244.5 | 1,257 | -19.5 | -1.5% | 838,200 |
| 2024/09/10 | 1,253.5 | 1,287.5 | 1,253.5 | 1,276.5 | +30.5 | +2.4% | 1,321,900 |
| 2024/09/09 | 1,218 | 1,255 | 1,196 | 1,246 | +36.5 | +3% | 1,883,800 |
| 2024/09/06 | 1,207 | 1,213.5 | 1,200 | 1,209.5 | +4 | +0.3% | 416,100 |
| 2024/09/05 | 1,195.5 | 1,210.5 | 1,184.5 | 1,205.5 | +7 | +0.6% | 432,400 |
| 2024/09/04 | 1,200 | 1,207 | 1,191.5 | 1,198.5 | -21.5 | -1.8% | 756,400 |
| 2024/09/03 | 1,218 | 1,224.5 | 1,213.5 | 1,220 | -0.5 | ±0% | 434,800 |
| 2024/09/02 | 1,221 | 1,228.5 | 1,212 | 1,220.5 | +19 | +1.6% | 734,800 |
| 2024/08/30 | 1,187 | 1,208.5 | 1,187 | 1,201.5 | +22.5 | +1.9% | 1,022,600 |
| 2024/08/29 | 1,180 | 1,191 | 1,175 | 1,179 | +1.5 | +0.1% | 1,470,200 |
| 2024/08/28 | 1,188 | 1,189.5 | 1,169 | 1,177.5 | -12 | -1% | 749,300 |
| 2024/08/27 | 1,194 | 1,197.5 | 1,188.5 | 1,189.5 | +5.5 | +0.5% | 540,100 |
| 2024/08/26 | 1,197 | 1,199 | 1,177 | 1,184 | -16 | -1.3% | 698,800 |
| 2024/08/23 | 1,200 | 1,204 | 1,193.5 | 1,200 | +2.5 | +0.2% | 623,100 |
| 2024/08/22 | 1,206 | 1,208 | 1,192.5 | 1,197.5 | -3 | -0.2% | 388,000 |
| 2024/08/21 | 1,189 | 1,204.5 | 1,184 | 1,200.5 | -3.5 | -0.3% | 573,100 |
| 2024/08/20 | 1,206.5 | 1,206.5 | 1,191.5 | 1,204 | +15.5 | +1.3% | 715,100 |
| 2024/08/19 | 1,210.5 | 1,211.5 | 1,187.5 | 1,188.5 | -22 | -1.8% | 803,400 |
151～
200
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
