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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 1,408.5 | 1,430.5 | 1,399.5 | 1,422.5 | +2 | +0.1% | 752,000 |
| 2024/06/04 | 1,436 | 1,439.5 | 1,405 | 1,420.5 | -36 | -2.5% | 1,301,300 |
| 2024/06/03 | 1,460.5 | 1,466.5 | 1,440 | 1,456.5 | +1 | +0.1% | 687,400 |
| 2024/05/31 | 1,445 | 1,460 | 1,444 | 1,455.5 | +20 | +1.4% | 868,700 |
| 2024/05/30 | 1,432 | 1,440 | 1,413 | 1,435.5 | +10 | +0.7% | 396,200 |
| 2024/05/29 | 1,431 | 1,448.5 | 1,425.5 | 1,425.5 | -8 | -0.6% | 464,900 |
| 2024/05/28 | 1,432.5 | 1,441.5 | 1,423.5 | 1,433.5 | -0.5 | ±0% | 321,100 |
| 2024/05/27 | 1,440 | 1,445 | 1,426 | 1,434 | -3 | -0.2% | 218,100 |
| 2024/05/24 | 1,438.5 | 1,445.5 | 1,426 | 1,437 | -13.5 | -0.9% | 341,600 |
| 2024/05/23 | 1,452 | 1,454 | 1,431 | 1,450.5 | +4.5 | +0.3% | 377,800 |
| 2024/05/22 | 1,451.5 | 1,466 | 1,442.5 | 1,446 | -12.5 | -0.9% | 381,900 |
| 2024/05/21 | 1,460 | 1,484.5 | 1,457 | 1,458.5 | +5.5 | +0.4% | 598,600 |
| 2024/05/20 | 1,448 | 1,461.5 | 1,442.5 | 1,453 | -2 | -0.1% | 416,200 |
| 2024/05/17 | 1,437 | 1,456.5 | 1,430.5 | 1,455 | +12 | +0.8% | 347,300 |
| 2024/05/16 | 1,446 | 1,453 | 1,419.5 | 1,443 | -6 | -0.4% | 439,300 |
| 2024/05/15 | 1,462.5 | 1,470 | 1,449 | 1,449 | -17.5 | -1.2% | 494,000 |
| 2024/05/14 | 1,481 | 1,493.5 | 1,462.5 | 1,466.5 | -24 | -1.6% | 423,900 |
| 2024/05/13 | 1,500 | 1,510.5 | 1,484.5 | 1,490.5 | -34.5 | -2.3% | 561,200 |
| 2024/05/10 | 1,499.5 | 1,528.5 | 1,490 | 1,525 | +31.5 | +2.1% | 921,500 |
| 2024/05/09 | 1,464 | 1,506 | 1,461 | 1,493.5 | +21 | +1.4% | 918,200 |
| 2024/05/08 | 1,492.5 | 1,497 | 1,461.5 | 1,472.5 | -20.5 | -1.4% | 1,229,800 |
| 2024/05/07 | 1,522.5 | 1,522.5 | 1,465.5 | 1,493 | -22 | -1.5% | 956,900 |
| 2024/05/02 | 1,501 | 1,519.5 | 1,499 | 1,515 | -24 | -1.6% | 882,600 |
| 2024/05/01 | 1,567.5 | 1,569 | 1,510.5 | 1,539 | -35 | -2.2% | 1,490,800 |
| 2024/04/30 | 1,576 | 1,583 | 1,554.5 | 1,574 | -16 | -1% | 1,515,200 |
| 2024/04/26 | 1,660 | 1,660 | 1,573 | 1,590 | +175.5 | +12.4% | 4,602,900 |
| 2024/04/25 | 1,420 | 1,420.5 | 1,394.5 | 1,414.5 | +15 | +1.1% | 1,048,100 |
| 2024/04/24 | 1,389 | 1,406 | 1,386 | 1,399.5 | +10.5 | +0.8% | 877,100 |
| 2024/04/23 | 1,391 | 1,403 | 1,381 | 1,389 | -16 | -1.1% | 1,173,400 |
| 2024/04/22 | 1,402.5 | 1,424 | 1,397 | 1,405 | +41 | +3% | 1,056,900 |
| 2024/04/19 | 1,370 | 1,370 | 1,343 | 1,364 | -13.5 | -1% | 732,200 |
| 2024/04/18 | 1,361 | 1,388.5 | 1,355.5 | 1,377.5 | +12.5 | +0.9% | 486,600 |
| 2024/04/17 | 1,380 | 1,388 | 1,365 | 1,365 | -1.5 | -0.1% | 823,300 |
| 2024/04/16 | 1,365.5 | 1,378.5 | 1,362 | 1,366.5 | -6.5 | -0.5% | 679,600 |
| 2024/04/15 | 1,353.5 | 1,373 | 1,349 | 1,373 | +11.5 | +0.8% | 357,800 |
| 2024/04/12 | 1,362 | 1,379.5 | 1,356 | 1,361.5 | +2 | +0.1% | 437,900 |
| 2024/04/11 | 1,339.5 | 1,360.5 | 1,338 | 1,359.5 | +5.5 | +0.4% | 325,900 |
| 2024/04/10 | 1,350 | 1,369 | 1,344.5 | 1,354 | +7.5 | +0.6% | 350,600 |
| 2024/04/09 | 1,348 | 1,351 | 1,339.5 | 1,346.5 | +0.5 | ±0% | 339,700 |
| 2024/04/08 | 1,350.5 | 1,356 | 1,328 | 1,346 | +8 | +0.6% | 582,400 |
| 2024/04/05 | 1,335 | 1,343.5 | 1,328.5 | 1,338 | -15 | -1.1% | 484,100 |
| 2024/04/04 | 1,346 | 1,354 | 1,331 | 1,353 | +23 | +1.7% | 603,100 |
| 2024/04/03 | 1,307.5 | 1,330 | 1,303.5 | 1,330 | +20 | +1.5% | 587,600 |
| 2024/04/02 | 1,300 | 1,312 | 1,285.5 | 1,310 | -2 | -0.2% | 933,000 |
| 2024/04/01 | 1,328 | 1,328 | 1,304.5 | 1,312 | -9 | -0.7% | 821,600 |
| 2024/03/29 | 1,315.5 | 1,329 | 1,314 | 1,321 | +6.5 | +0.5% | 400,400 |
| 2024/03/28 | 1,316.5 | 1,338 | 1,314.5 | 1,314.5 | -24.5 | -1.8% | 539,200 |
| 2024/03/27 | 1,330 | 1,349.5 | 1,321 | 1,339 | +17 | +1.3% | 776,300 |
| 2024/03/26 | 1,312 | 1,325 | 1,307 | 1,322 | +3.5 | +0.3% | 656,200 |
| 2024/03/25 | 1,382.5 | 1,382.5 | 1,318 | 1,318.5 | -54.5 | -4% | 1,187,900 |
251～
300
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
