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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,023 | 1,039 | 1,014 | 1,026 | +12 | +1.2% | 397,400 |
2020/06/22 | 1,009 | 1,021 | 1,002 | 1,014 | -5 | -0.5% | 219,200 |
2020/06/19 | 1,034 | 1,034 | 1,016 | 1,019 | -14 | -1.4% | 374,000 |
2020/06/18 | 1,030 | 1,046 | 1,017 | 1,033 | -1 | -0.1% | 364,900 |
2020/06/17 | 1,047 | 1,049 | 1,032 | 1,034 | -21 | -2% | 294,000 |
2020/06/16 | 1,027 | 1,058 | 1,022 | 1,055 | +58 | +5.8% | 518,700 |
2020/06/15 | 1,012 | 1,031 | 997 | 997 | -8 | -0.8% | 384,300 |
2020/06/12 | 989 | 1,007 | 976 | 1,005 | -26 | -2.5% | 947,200 |
2020/06/11 | 1,044 | 1,053 | 1,028 | 1,031 | -29 | -2.7% | 940,100 |
2020/06/10 | 1,030 | 1,066 | 1,022 | 1,060 | +6 | +0.6% | 1,035,800 |
2020/06/09 | 1,090 | 1,090 | 1,047 | 1,054 | -31 | -2.9% | 810,800 |
2020/06/08 | 1,080 | 1,089 | 1,066 | 1,085 | +7 | +0.6% | 727,200 |
2020/06/05 | 1,054 | 1,080 | 1,045 | 1,078 | +23 | +2.2% | 579,500 |
2020/06/04 | 1,090 | 1,093 | 1,037 | 1,055 | -5 | -0.5% | 548,300 |
2020/06/03 | 1,076 | 1,077 | 1,043 | 1,060 | +9 | +0.9% | 585,800 |
2020/06/02 | 1,031 | 1,064 | 1,028 | 1,051 | +20 | +1.9% | 541,500 |
2020/06/01 | 1,039 | 1,057 | 1,021 | 1,031 | -6 | -0.6% | 625,100 |
2020/05/29 | 1,048 | 1,053 | 1,033 | 1,037 | -24 | -2.3% | 758,200 |
2020/05/28 | 1,072 | 1,074 | 1,040 | 1,061 | +16 | +1.5% | 804,500 |
2020/05/27 | 1,030 | 1,068 | 1,022 | 1,045 | +30 | +3% | 921,300 |
2020/05/26 | 990 | 1,024 | 986 | 1,015 | +36 | +3.7% | 848,100 |
2020/05/25 | 986 | 986 | 974 | 979 | +11 | +1.1% | 337,700 |
2020/05/22 | 980 | 980 | 957 | 968 | +1 | +0.1% | 424,000 |
2020/05/21 | 977 | 991 | 961 | 967 | -2 | -0.2% | 549,400 |
2020/05/20 | 964 | 975 | 948 | 969 | +14 | +1.5% | 456,200 |
2020/05/19 | 950 | 960 | 940 | 955 | +23 | +2.5% | 929,400 |
2020/05/18 | 932 | 938 | 920 | 932 | +2 | +0.2% | 483,100 |
2020/05/15 | 931 | 939 | 924 | 930 | +10 | +1.1% | 624,500 |
2020/05/14 | 940 | 944 | 909 | 920 | -38 | -4% | 752,100 |
2020/05/13 | 935 | 960 | 922 | 958 | -4 | -0.4% | 581,500 |
2020/05/12 | 982 | 982 | 948 | 962 | -6 | -0.6% | 681,000 |
2020/05/11 | 968 | 981 | 963 | 968 | +15 | +1.6% | 482,700 |
2020/05/08 | 943 | 960 | 929 | 953 | +35 | +3.8% | 844,600 |
2020/05/07 | 919 | 930 | 899 | 918 | -28 | -3% | 1,057,500 |
2020/05/01 | 952 | 957 | 925 | 946 | -8 | -0.8% | 1,566,600 |
2020/04/30 | 949 | 979 | 946 | 954 | +47 | +5.2% | 1,948,900 |
2020/04/28 | 832 | 908 | 825 | 907 | +82 | +9.9% | 1,379,600 |
2020/04/27 | 824 | 826 | 811 | 825 | +2 | +0.2% | 480,700 |
2020/04/24 | 843 | 843 | 816 | 823 | -17 | -2% | 490,100 |
2020/04/23 | 801 | 840 | 800 | 840 | +34 | +4.2% | 386,100 |
2020/04/22 | 813 | 815 | 792 | 806 | -13 | -1.6% | 488,900 |
2020/04/21 | 819 | 827 | 811 | 819 | -18 | -2.2% | 260,700 |
2020/04/20 | 840 | 843 | 826 | 837 | -9 | -1.1% | 225,100 |
2020/04/17 | 832 | 858 | 826 | 846 | +24 | +2.9% | 377,800 |
2020/04/16 | 801 | 824 | 796 | 822 | +9 | +1.1% | 412,100 |
2020/04/15 | 836 | 838 | 806 | 813 | -31 | -3.7% | 604,200 |
2020/04/14 | 822 | 846 | 817 | 844 | +25 | +3.1% | 350,600 |
2020/04/13 | 846 | 846 | 815 | 819 | -27 | -3.2% | 383,300 |
2020/04/10 | 836 | 856 | 819 | 846 | +15 | +1.8% | 585,900 |
2020/04/09 | 839 | 839 | 817 | 831 | -7 | -0.8% | 528,400 |
1051~
1100
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