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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,242 | 1,255 | 1,216 | 1,223 | +2 | +0.2% | 961,400 |
2019/08/22 | 1,241 | 1,247 | 1,213 | 1,221 | -3 | -0.2% | 943,600 |
2019/08/21 | 1,238 | 1,246 | 1,207 | 1,224 | +46 | +3.9% | 1,464,700 |
2019/08/20 | 1,163 | 1,179 | 1,158 | 1,178 | +18 | +1.6% | 500,800 |
2019/08/19 | 1,161 | 1,165 | 1,152 | 1,160 | +17 | +1.5% | 375,200 |
2019/08/16 | 1,142 | 1,146 | 1,130 | 1,143 | -13 | -1.1% | 613,400 |
2019/08/15 | 1,149 | 1,157 | 1,135 | 1,156 | -33 | -2.8% | 639,600 |
2019/08/14 | 1,164 | 1,190 | 1,155 | 1,189 | +53 | +4.7% | 672,500 |
2019/08/13 | 1,142 | 1,148 | 1,120 | 1,136 | -25 | -2.2% | 598,600 |
2019/08/09 | 1,184 | 1,187 | 1,152 | 1,161 | -8 | -0.7% | 608,200 |
2019/08/08 | 1,150 | 1,173 | 1,123 | 1,169 | -5 | -0.4% | 1,358,300 |
2019/08/07 | 1,187 | 1,194 | 1,168 | 1,174 | -31 | -2.6% | 521,500 |
2019/08/06 | 1,166 | 1,206 | 1,161 | 1,205 | -2 | -0.2% | 613,700 |
2019/08/05 | 1,217 | 1,223 | 1,174 | 1,207 | -34 | -2.7% | 871,600 |
2019/08/02 | 1,250 | 1,259 | 1,222 | 1,241 | -42 | -3.3% | 894,400 |
2019/08/01 | 1,285 | 1,295 | 1,258 | 1,283 | +9 | +0.7% | 1,163,800 |
2019/07/31 | 1,181 | 1,317 | 1,163 | 1,274 | +75 | +6.3% | 2,238,100 |
2019/07/30 | 1,190 | 1,200 | 1,188 | 1,199 | +11 | +0.9% | 505,900 |
2019/07/29 | 1,204 | 1,204 | 1,179 | 1,188 | -30 | -2.5% | 503,800 |
2019/07/26 | 1,226 | 1,235 | 1,208 | 1,218 | -17 | -1.4% | 381,400 |
2019/07/25 | 1,236 | 1,244 | 1,229 | 1,235 | +17 | +1.4% | 861,100 |
2019/07/24 | 1,219 | 1,220 | 1,210 | 1,218 | +16 | +1.3% | 403,100 |
2019/07/23 | 1,181 | 1,207 | 1,176 | 1,202 | +25 | +2.1% | 361,200 |
2019/07/22 | 1,182 | 1,190 | 1,171 | 1,177 | -4 | -0.3% | 365,000 |
2019/07/19 | 1,143 | 1,186 | 1,139 | 1,181 | +42 | +3.7% | 542,800 |
2019/07/18 | 1,164 | 1,167 | 1,135 | 1,139 | -47 | -4% | 516,300 |
2019/07/17 | 1,180 | 1,186 | 1,174 | 1,186 | +5 | +0.4% | 432,900 |
2019/07/16 | 1,182 | 1,188 | 1,177 | 1,181 | +7 | +0.6% | 336,400 |
2019/07/12 | 1,167 | 1,177 | 1,160 | 1,174 | +2 | +0.2% | 301,900 |
2019/07/11 | 1,166 | 1,178 | 1,152 | 1,172 | +4 | +0.3% | 302,500 |
2019/07/10 | 1,165 | 1,172 | 1,148 | 1,168 | -10 | -0.8% | 492,500 |
2019/07/09 | 1,207 | 1,220 | 1,174 | 1,178 | -27 | -2.2% | 787,600 |
2019/07/08 | 1,217 | 1,220 | 1,205 | 1,205 | -23 | -1.9% | 300,600 |
2019/07/05 | 1,234 | 1,240 | 1,223 | 1,228 | +6 | +0.5% | 544,500 |
2019/07/04 | 1,220 | 1,223 | 1,207 | 1,222 | +13 | +1.1% | 271,800 |
2019/07/03 | 1,214 | 1,214 | 1,194 | 1,209 | -11 | -0.9% | 581,300 |
2019/07/02 | 1,223 | 1,233 | 1,214 | 1,220 | +3 | +0.2% | 588,800 |
2019/07/01 | 1,210 | 1,217 | 1,190 | 1,217 | +20 | +1.7% | 500,100 |
2019/06/28 | 1,208 | 1,225 | 1,192 | 1,197 | -9 | -0.7% | 629,100 |
2019/06/27 | 1,189 | 1,206 | 1,183 | 1,206 | +37 | +3.2% | 527,200 |
2019/06/26 | 1,158 | 1,182 | 1,155 | 1,169 | +1 | +0.1% | 451,300 |
2019/06/25 | 1,180 | 1,187 | 1,158 | 1,168 | -1 | -0.1% | 527,300 |
2019/06/24 | 1,176 | 1,181 | 1,168 | 1,169 | -7 | -0.6% | 316,600 |
2019/06/21 | 1,178 | 1,184 | 1,170 | 1,176 | +2 | +0.2% | 669,100 |
2019/06/20 | 1,183 | 1,184 | 1,163 | 1,174 | -5 | -0.4% | 464,000 |
2019/06/19 | 1,171 | 1,183 | 1,165 | 1,179 | +21 | +1.8% | 376,700 |
2019/06/18 | 1,158 | 1,179 | 1,153 | 1,158 | +3 | +0.3% | 580,800 |
2019/06/17 | 1,156 | 1,168 | 1,152 | 1,155 | -12 | -1% | 601,200 |
2019/06/14 | 1,161 | 1,173 | 1,136 | 1,167 | +3 | +0.3% | 1,116,600 |
2019/06/13 | 1,159 | 1,173 | 1,155 | 1,164 | +5 | +0.4% | 583,400 |
1251~
1300
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