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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 857 | 860 | 820 | 838 | -17 | -2% | 763,900 |
2020/04/07 | 834 | 863 | 823 | 855 | +51 | +6.3% | 736,400 |
2020/04/06 | 778 | 811 | 765 | 804 | +16 | +2% | 441,600 |
2020/04/03 | 781 | 807 | 778 | 788 | +2 | +0.3% | 387,800 |
2020/04/02 | 783 | 800 | 779 | 786 | -12 | -1.5% | 385,200 |
2020/04/01 | 800 | 835 | 790 | 798 | -16 | -2% | 574,500 |
2020/03/31 | 853 | 864 | 804 | 814 | -37 | -4.3% | 679,300 |
2020/03/30 | 825 | 851 | 789 | 851 | +9 | +1.1% | 683,900 |
2020/03/27 | 822 | 842 | 797 | 842 | +50 | +6.3% | 845,100 |
2020/03/26 | 800 | 803 | 759 | 792 | -32 | -3.9% | 1,067,800 |
2020/03/25 | 830 | 830 | 791 | 824 | +54 | +7% | 1,080,000 |
2020/03/24 | 720 | 770 | 710 | 770 | +64 | +9.1% | 1,582,300 |
2020/03/23 | 693 | 712 | 690 | 706 | +13 | +1.9% | 1,282,900 |
2020/03/19 | 732 | 732 | 686 | 693 | -27 | -3.8% | 1,348,900 |
2020/03/18 | 743 | 751 | 717 | 720 | -15 | -2% | 1,613,700 |
2020/03/17 | 722 | 741 | 699 | 735 | -9 | -1.2% | 2,014,500 |
2020/03/16 | 775 | 785 | 742 | 744 | -24 | -3.1% | 1,200,300 |
2020/03/13 | 748 | 792 | 747 | 768 | -72 | -8.6% | 1,250,200 |
2020/03/12 | 863 | 868 | 832 | 840 | -38 | -4.3% | 1,294,400 |
2020/03/11 | 904 | 913 | 876 | 878 | -29 | -3.2% | 1,435,200 |
2020/03/10 | 893 | 912 | 863 | 907 | -10 | -1.1% | 1,135,800 |
2020/03/09 | 935 | 950 | 903 | 917 | -58 | -5.9% | 529,500 |
2020/03/06 | 990 | 994 | 967 | 975 | -41 | -4% | 600,500 |
2020/03/05 | 1,030 | 1,030 | 1,003 | 1,016 | +2 | +0.2% | 731,200 |
2020/03/04 | 1,004 | 1,028 | 994 | 1,014 | ±0 | ±0% | 645,900 |
2020/03/03 | 1,059 | 1,062 | 1,013 | 1,014 | -24 | -2.3% | 738,100 |
2020/03/02 | 1,022 | 1,054 | 1,020 | 1,038 | +5 | +0.5% | 669,100 |
2020/02/28 | 1,049 | 1,057 | 1,019 | 1,033 | -59 | -5.4% | 874,200 |
2020/02/27 | 1,116 | 1,116 | 1,084 | 1,092 | -42 | -3.7% | 520,200 |
2020/02/26 | 1,121 | 1,137 | 1,107 | 1,134 | -10 | -0.9% | 779,200 |
2020/02/25 | 1,150 | 1,159 | 1,140 | 1,144 | -81 | -6.6% | 626,200 |
2020/02/21 | 1,221 | 1,250 | 1,216 | 1,225 | +16 | +1.3% | 1,138,800 |
2020/02/20 | 1,216 | 1,228 | 1,204 | 1,209 | +8 | +0.7% | 486,400 |
2020/02/19 | 1,214 | 1,214 | 1,197 | 1,201 | -12 | -1% | 490,300 |
2020/02/18 | 1,202 | 1,217 | 1,195 | 1,213 | -3 | -0.2% | 425,600 |
2020/02/17 | 1,192 | 1,217 | 1,185 | 1,216 | +2 | +0.2% | 366,800 |
2020/02/14 | 1,200 | 1,215 | 1,191 | 1,214 | +1 | +0.1% | 342,200 |
2020/02/13 | 1,220 | 1,221 | 1,207 | 1,213 | -9 | -0.7% | 368,700 |
2020/02/12 | 1,235 | 1,237 | 1,218 | 1,222 | -20 | -1.6% | 402,000 |
2020/02/10 | 1,235 | 1,253 | 1,233 | 1,242 | -23 | -1.8% | 322,300 |
2020/02/07 | 1,271 | 1,277 | 1,247 | 1,265 | -9 | -0.7% | 450,000 |
2020/02/06 | 1,250 | 1,285 | 1,247 | 1,274 | +54 | +4.4% | 881,700 |
2020/02/05 | 1,222 | 1,233 | 1,214 | 1,220 | +28 | +2.3% | 764,100 |
2020/02/04 | 1,178 | 1,196 | 1,177 | 1,192 | +11 | +0.9% | 578,000 |
2020/02/03 | 1,166 | 1,185 | 1,148 | 1,181 | -3 | -0.3% | 670,700 |
2020/01/31 | 1,175 | 1,193 | 1,162 | 1,184 | +8 | +0.7% | 1,096,600 |
2020/01/30 | 1,248 | 1,249 | 1,147 | 1,176 | -73 | -5.8% | 1,017,600 |
2020/01/29 | 1,258 | 1,261 | 1,236 | 1,249 | -9 | -0.7% | 677,200 |
2020/01/28 | 1,235 | 1,262 | 1,230 | 1,258 | -1 | -0.1% | 410,300 |
2020/01/27 | 1,277 | 1,277 | 1,254 | 1,259 | -46 | -3.5% | 416,300 |
1101~
1150
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