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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,119 | 1,140 | 1,109 | 1,140 | +38 | +3.4% | 781,700 |
2019/03/25 | 1,107 | 1,113 | 1,090 | 1,102 | -32 | -2.8% | 427,800 |
2019/03/22 | 1,136 | 1,141 | 1,126 | 1,134 | +5 | +0.4% | 445,200 |
2019/03/20 | 1,109 | 1,130 | 1,109 | 1,129 | +7 | +0.6% | 327,700 |
2019/03/19 | 1,127 | 1,130 | 1,117 | 1,122 | -16 | -1.4% | 332,000 |
2019/03/18 | 1,131 | 1,139 | 1,125 | 1,138 | +2 | +0.2% | 425,000 |
2019/03/15 | 1,123 | 1,145 | 1,119 | 1,136 | +29 | +2.6% | 615,200 |
2019/03/14 | 1,125 | 1,134 | 1,107 | 1,107 | -21 | -1.9% | 441,900 |
2019/03/13 | 1,130 | 1,140 | 1,118 | 1,128 | -3 | -0.3% | 574,500 |
2019/03/12 | 1,108 | 1,138 | 1,105 | 1,131 | +39 | +3.6% | 746,500 |
2019/03/11 | 1,079 | 1,098 | 1,076 | 1,092 | +12 | +1.1% | 451,200 |
2019/03/08 | 1,105 | 1,109 | 1,079 | 1,080 | -55 | -4.8% | 845,200 |
2019/03/07 | 1,132 | 1,137 | 1,127 | 1,135 | -10 | -0.9% | 759,600 |
2019/03/06 | 1,139 | 1,154 | 1,138 | 1,145 | ±0 | ±0% | 513,200 |
2019/03/05 | 1,145 | 1,150 | 1,133 | 1,145 | -8 | -0.7% | 528,100 |
2019/03/04 | 1,149 | 1,156 | 1,143 | 1,153 | +14 | +1.2% | 541,700 |
2019/03/01 | 1,133 | 1,142 | 1,129 | 1,139 | +3 | +0.3% | 725,000 |
2019/02/28 | 1,136 | 1,141 | 1,132 | 1,136 | -12 | -1% | 792,900 |
2019/02/27 | 1,151 | 1,155 | 1,145 | 1,148 | -5 | -0.4% | 459,800 |
2019/02/26 | 1,161 | 1,167 | 1,143 | 1,153 | -5 | -0.4% | 686,500 |
2019/02/25 | 1,164 | 1,170 | 1,153 | 1,158 | -1 | -0.1% | 481,700 |
2019/02/22 | 1,153 | 1,161 | 1,148 | 1,159 | +1 | +0.1% | 375,500 |
2019/02/21 | 1,169 | 1,172 | 1,150 | 1,158 | -4 | -0.3% | 684,000 |
2019/02/20 | 1,165 | 1,173 | 1,161 | 1,162 | -6 | -0.5% | 557,900 |
2019/02/19 | 1,169 | 1,174 | 1,160 | 1,168 | -6 | -0.5% | 452,900 |
2019/02/18 | 1,180 | 1,182 | 1,166 | 1,174 | +34 | +3% | 442,900 |
2019/02/15 | 1,134 | 1,147 | 1,125 | 1,140 | -15 | -1.3% | 414,600 |
2019/02/14 | 1,146 | 1,159 | 1,146 | 1,155 | +5 | +0.4% | 321,800 |
2019/02/13 | 1,147 | 1,151 | 1,128 | 1,150 | +4 | +0.3% | 441,900 |
2019/02/12 | 1,128 | 1,160 | 1,126 | 1,146 | +46 | +4.2% | 1,030,100 |
2019/02/08 | 1,107 | 1,117 | 1,085 | 1,100 | -27 | -2.4% | 820,500 |
2019/02/07 | 1,132 | 1,140 | 1,121 | 1,127 | -20 | -1.7% | 582,900 |
2019/02/06 | 1,141 | 1,150 | 1,134 | 1,147 | +16 | +1.4% | 418,400 |
2019/02/05 | 1,142 | 1,145 | 1,128 | 1,131 | -9 | -0.8% | 346,200 |
2019/02/04 | 1,123 | 1,141 | 1,118 | 1,140 | +15 | +1.3% | 613,600 |
2019/02/01 | 1,125 | 1,132 | 1,101 | 1,125 | +11 | +1% | 917,600 |
2019/01/31 | 1,113 | 1,172 | 1,079 | 1,114 | +18 | +1.6% | 1,646,800 |
2019/01/30 | 1,108 | 1,114 | 1,095 | 1,096 | +9 | +0.8% | 619,300 |
2019/01/29 | 1,101 | 1,105 | 1,078 | 1,087 | -14 | -1.3% | 520,400 |
2019/01/28 | 1,107 | 1,114 | 1,097 | 1,101 | -1 | -0.1% | 422,200 |
2019/01/25 | 1,084 | 1,110 | 1,083 | 1,102 | +23 | +2.1% | 604,000 |
2019/01/24 | 1,062 | 1,082 | 1,059 | 1,079 | +13 | +1.2% | 531,600 |
2019/01/23 | 1,064 | 1,079 | 1,059 | 1,066 | -5 | -0.5% | 532,200 |
2019/01/22 | 1,098 | 1,098 | 1,065 | 1,071 | -20 | -1.8% | 586,400 |
2019/01/21 | 1,073 | 1,096 | 1,071 | 1,091 | +30 | +2.8% | 645,500 |
2019/01/18 | 1,059 | 1,068 | 1,047 | 1,061 | +12 | +1.1% | 733,000 |
2019/01/17 | 1,051 | 1,081 | 1,044 | 1,049 | -10 | -0.9% | 927,600 |
2019/01/16 | 1,073 | 1,079 | 1,044 | 1,059 | -27 | -2.5% | 772,600 |
2019/01/15 | 1,033 | 1,087 | 1,033 | 1,086 | +43 | +4.1% | 811,900 |
2019/01/11 | 1,044 | 1,063 | 1,039 | 1,043 | +15 | +1.5% | 739,300 |
1351~
1400
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