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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 1,366 | 1,373 | 1,342 | 1,347 | +7 | +0.5% | 507,100 |
2019/11/07 | 1,352 | 1,352 | 1,333 | 1,340 | -17 | -1.3% | 399,900 |
2019/11/06 | 1,386 | 1,390 | 1,338 | 1,357 | -19 | -1.4% | 753,900 |
2019/11/05 | 1,323 | 1,399 | 1,322 | 1,376 | +80 | +6.2% | 1,941,900 |
2019/11/01 | 1,251 | 1,309 | 1,251 | 1,296 | +53 | +4.3% | 1,732,800 |
2019/10/31 | 1,390 | 1,395 | 1,226 | 1,243 | -141 | -10.2% | 1,880,900 |
2019/10/30 | 1,400 | 1,400 | 1,378 | 1,384 | -9 | -0.6% | 419,100 |
2019/10/29 | 1,384 | 1,397 | 1,384 | 1,393 | +23 | +1.7% | 362,500 |
2019/10/28 | 1,379 | 1,382 | 1,363 | 1,370 | -3 | -0.2% | 401,400 |
2019/10/25 | 1,363 | 1,373 | 1,355 | 1,373 | +2 | +0.1% | 598,400 |
2019/10/24 | 1,382 | 1,383 | 1,360 | 1,371 | -1 | -0.1% | 611,300 |
2019/10/23 | 1,360 | 1,376 | 1,347 | 1,372 | ±0 | ±0% | 615,200 |
2019/10/21 | 1,379 | 1,386 | 1,372 | 1,372 | +3 | +0.2% | 300,900 |
2019/10/18 | 1,364 | 1,376 | 1,357 | 1,369 | +15 | +1.1% | 428,100 |
2019/10/17 | 1,365 | 1,365 | 1,354 | 1,354 | -7 | -0.5% | 356,100 |
2019/10/16 | 1,379 | 1,389 | 1,349 | 1,361 | +6 | +0.4% | 477,400 |
2019/10/15 | 1,359 | 1,368 | 1,352 | 1,355 | +21 | +1.6% | 392,400 |
2019/10/11 | 1,337 | 1,338 | 1,319 | 1,334 | +14 | +1.1% | 534,100 |
2019/10/10 | 1,308 | 1,323 | 1,295 | 1,320 | +8 | +0.6% | 521,200 |
2019/10/09 | 1,292 | 1,315 | 1,289 | 1,312 | +6 | +0.5% | 507,300 |
2019/10/08 | 1,294 | 1,308 | 1,294 | 1,306 | +23 | +1.8% | 578,100 |
2019/10/07 | 1,277 | 1,293 | 1,273 | 1,283 | +4 | +0.3% | 490,800 |
2019/10/04 | 1,258 | 1,282 | 1,246 | 1,279 | +1 | +0.1% | 873,200 |
2019/10/03 | 1,279 | 1,285 | 1,265 | 1,278 | -25 | -1.9% | 725,300 |
2019/10/02 | 1,308 | 1,316 | 1,302 | 1,303 | -35 | -2.6% | 883,400 |
2019/10/01 | 1,324 | 1,345 | 1,324 | 1,338 | +21 | +1.6% | 351,400 |
2019/09/30 | 1,308 | 1,339 | 1,306 | 1,317 | -2 | -0.2% | 847,700 |
2019/09/27 | 1,334 | 1,335 | 1,304 | 1,319 | -16 | -1.2% | 575,000 |
2019/09/26 | 1,344 | 1,357 | 1,329 | 1,335 | +8 | +0.6% | 879,100 |
2019/09/25 | 1,336 | 1,342 | 1,312 | 1,327 | -34 | -2.5% | 959,800 |
2019/09/24 | 1,356 | 1,364 | 1,351 | 1,361 | -4 | -0.3% | 618,800 |
2019/09/20 | 1,359 | 1,377 | 1,348 | 1,365 | -2 | -0.1% | 893,100 |
2019/09/19 | 1,358 | 1,378 | 1,356 | 1,367 | +24 | +1.8% | 1,164,900 |
2019/09/18 | 1,350 | 1,359 | 1,334 | 1,343 | +9 | +0.7% | 1,099,300 |
2019/09/17 | 1,314 | 1,339 | 1,303 | 1,334 | +4 | +0.3% | 529,400 |
2019/09/13 | 1,342 | 1,342 | 1,310 | 1,330 | +7 | +0.5% | 717,000 |
2019/09/12 | 1,306 | 1,331 | 1,302 | 1,323 | +15 | +1.1% | 643,900 |
2019/09/11 | 1,286 | 1,310 | 1,276 | 1,308 | +17 | +1.3% | 749,900 |
2019/09/10 | 1,287 | 1,299 | 1,278 | 1,291 | +18 | +1.4% | 614,800 |
2019/09/09 | 1,265 | 1,274 | 1,256 | 1,273 | +10 | +0.8% | 355,500 |
2019/09/06 | 1,263 | 1,269 | 1,249 | 1,263 | +1 | +0.1% | 390,300 |
2019/09/05 | 1,240 | 1,271 | 1,240 | 1,262 | +26 | +2.1% | 518,800 |
2019/09/04 | 1,238 | 1,241 | 1,224 | 1,236 | -17 | -1.4% | 445,500 |
2019/09/03 | 1,239 | 1,260 | 1,239 | 1,253 | +7 | +0.6% | 362,900 |
2019/09/02 | 1,234 | 1,248 | 1,224 | 1,246 | +8 | +0.6% | 573,000 |
2019/08/30 | 1,237 | 1,246 | 1,219 | 1,238 | +28 | +2.3% | 653,000 |
2019/08/29 | 1,212 | 1,215 | 1,195 | 1,210 | +8 | +0.7% | 2,230,200 |
2019/08/28 | 1,199 | 1,206 | 1,183 | 1,202 | -5 | -0.4% | 1,036,200 |
2019/08/27 | 1,198 | 1,225 | 1,190 | 1,207 | +34 | +2.9% | 1,021,000 |
2019/08/26 | 1,193 | 1,203 | 1,163 | 1,173 | -50 | -4.1% | 968,100 |
1201~
1250
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