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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,163 | 1,166 | 1,155 | 1,159 | +3 | +0.3% | 577,700 |
2019/06/11 | 1,145 | 1,157 | 1,144 | 1,156 | +17 | +1.5% | 388,700 |
2019/06/10 | 1,134 | 1,143 | 1,117 | 1,139 | +28 | +2.5% | 564,500 |
2019/06/07 | 1,106 | 1,114 | 1,096 | 1,111 | +20 | +1.8% | 498,900 |
2019/06/06 | 1,090 | 1,105 | 1,086 | 1,091 | +11 | +1% | 708,900 |
2019/06/05 | 1,056 | 1,088 | 1,049 | 1,080 | +54 | +5.3% | 855,500 |
2019/06/04 | 1,018 | 1,028 | 1,012 | 1,026 | +19 | +1.9% | 360,400 |
2019/06/03 | 1,002 | 1,014 | 999 | 1,007 | -19 | -1.9% | 357,900 |
2019/05/31 | 1,036 | 1,045 | 1,026 | 1,026 | -11 | -1.1% | 560,400 |
2019/05/30 | 1,024 | 1,039 | 1,022 | 1,037 | -1 | -0.1% | 381,300 |
2019/05/29 | 1,030 | 1,046 | 1,019 | 1,038 | -8 | -0.8% | 533,800 |
2019/05/28 | 1,037 | 1,052 | 1,037 | 1,046 | +1 | +0.1% | 541,400 |
2019/05/27 | 1,043 | 1,060 | 1,038 | 1,045 | ±0 | ±0% | 422,400 |
2019/05/24 | 1,038 | 1,050 | 1,026 | 1,045 | -2 | -0.2% | 440,100 |
2019/05/23 | 1,056 | 1,059 | 1,043 | 1,047 | -18 | -1.7% | 469,400 |
2019/05/22 | 1,097 | 1,097 | 1,064 | 1,065 | -31 | -2.8% | 511,200 |
2019/05/21 | 1,059 | 1,101 | 1,054 | 1,096 | +25 | +2.3% | 912,900 |
2019/05/20 | 1,069 | 1,080 | 1,053 | 1,071 | -7 | -0.6% | 556,800 |
2019/05/17 | 1,092 | 1,101 | 1,071 | 1,078 | +16 | +1.5% | 657,200 |
2019/05/16 | 1,084 | 1,084 | 1,050 | 1,062 | -8 | -0.7% | 443,600 |
2019/05/15 | 1,075 | 1,083 | 1,061 | 1,070 | +9 | +0.8% | 504,700 |
2019/05/14 | 1,025 | 1,061 | 1,022 | 1,061 | +3 | +0.3% | 504,700 |
2019/05/13 | 1,071 | 1,073 | 1,058 | 1,058 | -21 | -1.9% | 569,300 |
2019/05/10 | 1,069 | 1,100 | 1,065 | 1,079 | +3 | +0.3% | 853,700 |
2019/05/09 | 1,074 | 1,091 | 1,072 | 1,076 | -1 | -0.1% | 1,047,200 |
2019/05/08 | 1,078 | 1,099 | 1,071 | 1,077 | -18 | -1.6% | 1,068,200 |
2019/05/07 | 1,108 | 1,125 | 1,091 | 1,095 | +12 | +1.1% | 1,500,900 |
2019/04/26 | 1,155 | 1,161 | 1,051 | 1,083 | -77 | -6.6% | 1,813,500 |
2019/04/25 | 1,163 | 1,170 | 1,150 | 1,160 | -4 | -0.3% | 895,200 |
2019/04/24 | 1,185 | 1,186 | 1,147 | 1,164 | -23 | -1.9% | 910,300 |
2019/04/23 | 1,188 | 1,192 | 1,176 | 1,187 | +8 | +0.7% | 679,800 |
2019/04/22 | 1,190 | 1,192 | 1,174 | 1,179 | -11 | -0.9% | 258,700 |
2019/04/19 | 1,194 | 1,196 | 1,183 | 1,190 | +15 | +1.3% | 252,700 |
2019/04/18 | 1,199 | 1,201 | 1,172 | 1,175 | -37 | -3.1% | 492,600 |
2019/04/17 | 1,204 | 1,218 | 1,203 | 1,212 | -1 | -0.1% | 685,000 |
2019/04/16 | 1,204 | 1,219 | 1,199 | 1,213 | +19 | +1.6% | 623,000 |
2019/04/15 | 1,187 | 1,196 | 1,179 | 1,194 | +37 | +3.2% | 431,900 |
2019/04/12 | 1,170 | 1,170 | 1,147 | 1,157 | -3 | -0.3% | 445,700 |
2019/04/11 | 1,160 | 1,167 | 1,153 | 1,160 | +2 | +0.2% | 317,300 |
2019/04/10 | 1,161 | 1,166 | 1,149 | 1,158 | -21 | -1.8% | 475,500 |
2019/04/09 | 1,193 | 1,199 | 1,169 | 1,179 | -27 | -2.2% | 426,200 |
2019/04/08 | 1,211 | 1,216 | 1,200 | 1,206 | ±0 | ±0% | 607,800 |
2019/04/05 | 1,198 | 1,212 | 1,194 | 1,206 | +17 | +1.4% | 417,800 |
2019/04/04 | 1,190 | 1,198 | 1,183 | 1,189 | +5 | +0.4% | 345,600 |
2019/04/03 | 1,163 | 1,184 | 1,161 | 1,184 | +20 | +1.7% | 527,900 |
2019/04/02 | 1,177 | 1,180 | 1,153 | 1,164 | +17 | +1.5% | 597,300 |
2019/04/01 | 1,129 | 1,154 | 1,128 | 1,147 | +27 | +2.4% | 709,400 |
2019/03/29 | 1,124 | 1,130 | 1,105 | 1,120 | +15 | +1.4% | 417,900 |
2019/03/28 | 1,111 | 1,117 | 1,093 | 1,105 | -21 | -1.9% | 624,700 |
2019/03/27 | 1,126 | 1,135 | 1,106 | 1,126 | -14 | -1.2% | 581,200 |
1301~
1350
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