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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 1,126 | 1,139 | 1,118 | 1,134 | -4 | -0.4% | 443,600 |
2020/09/03 | 1,142 | 1,148 | 1,134 | 1,138 | +12 | +1.1% | 229,400 |
2020/09/02 | 1,124 | 1,130 | 1,108 | 1,126 | +8 | +0.7% | 444,100 |
2020/09/01 | 1,115 | 1,122 | 1,098 | 1,118 | +2 | +0.2% | 346,500 |
2020/08/31 | 1,127 | 1,137 | 1,115 | 1,116 | +2 | +0.2% | 517,900 |
2020/08/28 | 1,105 | 1,143 | 1,101 | 1,114 | +8 | +0.7% | 574,400 |
2020/08/27 | 1,108 | 1,114 | 1,103 | 1,106 | -6 | -0.5% | 213,500 |
2020/08/26 | 1,108 | 1,112 | 1,101 | 1,112 | -4 | -0.4% | 358,900 |
2020/08/25 | 1,123 | 1,124 | 1,110 | 1,116 | +12 | +1.1% | 346,500 |
2020/08/24 | 1,100 | 1,106 | 1,095 | 1,104 | +9 | +0.8% | 358,000 |
2020/08/21 | 1,094 | 1,100 | 1,083 | 1,095 | +6 | +0.6% | 245,600 |
2020/08/20 | 1,100 | 1,110 | 1,089 | 1,089 | -24 | -2.2% | 338,700 |
2020/08/19 | 1,108 | 1,128 | 1,094 | 1,113 | +21 | +1.9% | 652,400 |
2020/08/18 | 1,106 | 1,107 | 1,080 | 1,092 | -20 | -1.8% | 476,600 |
2020/08/17 | 1,120 | 1,129 | 1,109 | 1,112 | -4 | -0.4% | 393,600 |
2020/08/14 | 1,133 | 1,133 | 1,116 | 1,116 | -27 | -2.4% | 526,800 |
2020/08/13 | 1,150 | 1,150 | 1,128 | 1,143 | -1 | -0.1% | 499,900 |
2020/08/12 | 1,139 | 1,144 | 1,121 | 1,144 | +10 | +0.9% | 610,100 |
2020/08/11 | 1,144 | 1,148 | 1,128 | 1,134 | +20 | +1.8% | 555,900 |
2020/08/07 | 1,129 | 1,129 | 1,103 | 1,114 | -33 | -2.9% | 622,600 |
2020/08/06 | 1,136 | 1,157 | 1,125 | 1,147 | -19 | -1.6% | 805,400 |
2020/08/05 | 1,125 | 1,169 | 1,122 | 1,166 | +50 | +4.5% | 1,643,800 |
2020/08/04 | 1,085 | 1,123 | 1,082 | 1,116 | +45 | +4.2% | 1,198,400 |
2020/08/03 | 1,061 | 1,090 | 1,058 | 1,071 | +61 | +6% | 1,231,100 |
2020/07/31 | 996 | 1,065 | 954 | 1,010 | +27 | +2.7% | 1,612,300 |
2020/07/30 | 1,000 | 1,022 | 977 | 983 | -36 | -3.5% | 1,065,100 |
2020/07/29 | 1,041 | 1,041 | 1,005 | 1,019 | -41 | -3.9% | 869,600 |
2020/07/28 | 1,054 | 1,077 | 1,041 | 1,060 | +14 | +1.3% | 1,100,800 |
2020/07/27 | 1,022 | 1,048 | 998 | 1,046 | +35 | +3.5% | 1,018,300 |
2020/07/22 | 998 | 1,021 | 998 | 1,011 | +20 | +2% | 491,200 |
2020/07/21 | 1,002 | 1,009 | 980 | 991 | -20 | -2% | 449,900 |
2020/07/20 | 1,032 | 1,035 | 1,004 | 1,011 | +2 | +0.2% | 371,400 |
2020/07/17 | 1,023 | 1,028 | 998 | 1,009 | -14 | -1.4% | 479,400 |
2020/07/16 | 1,035 | 1,042 | 1,018 | 1,023 | +4 | +0.4% | 397,800 |
2020/07/15 | 1,002 | 1,022 | 1,002 | 1,019 | +27 | +2.7% | 414,300 |
2020/07/14 | 980 | 996 | 980 | 992 | +12 | +1.2% | 354,000 |
2020/07/13 | 967 | 985 | 966 | 980 | +33 | +3.5% | 368,500 |
2020/07/10 | 962 | 966 | 947 | 947 | -1 | -0.1% | 507,700 |
2020/07/09 | 941 | 952 | 937 | 948 | -1 | -0.1% | 676,600 |
2020/07/08 | 961 | 972 | 949 | 949 | -25 | -2.6% | 468,100 |
2020/07/07 | 995 | 995 | 970 | 974 | -20 | -2% | 585,400 |
2020/07/06 | 971 | 998 | 970 | 994 | +32 | +3.3% | 546,600 |
2020/07/03 | 980 | 982 | 953 | 962 | -6 | -0.6% | 581,700 |
2020/07/02 | 967 | 974 | 952 | 968 | -5 | -0.5% | 414,300 |
2020/07/01 | 985 | 1,001 | 967 | 973 | -18 | -1.8% | 482,300 |
2020/06/30 | 1,000 | 1,013 | 990 | 991 | +23 | +2.4% | 509,200 |
2020/06/29 | 988 | 988 | 964 | 968 | -10 | -1% | 318,200 |
2020/06/26 | 980 | 984 | 968 | 978 | +4 | +0.4% | 395,800 |
2020/06/25 | 989 | 989 | 966 | 974 | -35 | -3.5% | 491,200 |
2020/06/24 | 1,020 | 1,020 | 1,005 | 1,009 | -17 | -1.7% | 299,300 |
1001~
1050
件表示中 / 3553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 | 137,800円 | +3.9% | +2.2% | 3.41% | 16.43倍 | 0.79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 |
ファンケル | 279,000円 | +6.9% | +12.1% | 0.00% | 33.75倍 | 4.22倍 |
|
通販主力の無添加化粧品メーカー。サプリや健康食品も展開する。筆頭株主キリンHDがTOB |
ポーラオルHD | 156,200円 | +0.1% | -3.1% | 3.33% | 29.79倍 | 2.07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 |
DIC | 331,300円 | +5.9% | +279.8% | 3.02% | 19.61倍 | 0.76倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
ADEKA | 293,400円 | +6.6% | +7.4% | 3.07% | 12.33倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム