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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,011 | 1,036 | 1,010 | 1,028 | +10 | +1% | 623,000 |
2019/01/09 | 1,034 | 1,034 | 1,014 | 1,018 | +5 | +0.5% | 622,300 |
2019/01/08 | 1,005 | 1,025 | 1,003 | 1,013 | +5 | +0.5% | 582,800 |
2019/01/07 | 1,011 | 1,031 | 1,002 | 1,008 | +37 | +3.8% | 571,000 |
2019/01/04 | 968 | 974 | 944 | 971 | -35 | -3.5% | 809,300 |
2018/12/28 | 1,000 | 1,022 | 999 | 1,006 | +2 | +0.2% | 512,500 |
2018/12/27 | 988 | 1,013 | 987 | 1,004 | +47 | +4.9% | 684,500 |
2018/12/26 | 939 | 957 | 934 | 957 | +32 | +3.5% | 732,300 |
2018/12/25 | 938 | 939 | 917 | 925 | -65 | -6.6% | 938,400 |
2018/12/21 | 975 | 993 | 970 | 990 | ±0 | ±0% | 1,141,300 |
2018/12/20 | 1,030 | 1,033 | 983 | 990 | -60 | -5.7% | 609,400 |
2018/12/19 | 1,070 | 1,075 | 1,046 | 1,050 | -3 | -0.3% | 485,000 |
2018/12/18 | 1,049 | 1,065 | 1,036 | 1,053 | -8 | -0.8% | 894,600 |
2018/12/17 | 1,067 | 1,077 | 1,055 | 1,061 | -4 | -0.4% | 629,700 |
2018/12/14 | 1,074 | 1,074 | 1,050 | 1,065 | -28 | -2.6% | 1,224,300 |
2018/12/13 | 1,065 | 1,093 | 1,054 | 1,093 | +48 | +4.6% | 1,520,200 |
2018/12/12 | 1,026 | 1,061 | 1,024 | 1,045 | +26 | +2.6% | 815,500 |
2018/12/11 | 1,044 | 1,044 | 1,016 | 1,019 | -29 | -2.8% | 495,400 |
2018/12/10 | 1,026 | 1,051 | 1,025 | 1,048 | -1 | -0.1% | 916,200 |
2018/12/07 | 1,056 | 1,061 | 1,046 | 1,049 | -5 | -0.5% | 604,800 |
2018/12/06 | 1,047 | 1,058 | 1,036 | 1,054 | -8 | -0.8% | 1,236,600 |
2018/12/05 | 1,069 | 1,077 | 1,055 | 1,062 | -49 | -4.4% | 1,230,200 |
2018/12/04 | 1,158 | 1,160 | 1,110 | 1,111 | -52 | -4.5% | 974,000 |
2018/12/03 | 1,173 | 1,176 | 1,150 | 1,163 | +9 | +0.8% | 610,400 |
2018/11/30 | 1,140 | 1,165 | 1,134 | 1,154 | +14 | +1.2% | 648,200 |
2018/11/29 | 1,152 | 1,161 | 1,134 | 1,140 | -4 | -0.3% | 777,500 |
2018/11/28 | 1,134 | 1,148 | 1,118 | 1,144 | +13 | +1.1% | 780,600 |
2018/11/27 | 1,120 | 1,135 | 1,114 | 1,131 | +20 | +1.8% | 658,100 |
2018/11/26 | 1,111 | 1,128 | 1,106 | 1,111 | +17 | +1.6% | 1,327,500 |
2018/11/22 | 1,089 | 1,099 | 1,076 | 1,094 | +12 | +1.1% | 693,900 |
2018/11/21 | 1,070 | 1,084 | 1,052 | 1,082 | -18 | -1.6% | 1,100,600 |
2018/11/20 | 1,117 | 1,118 | 1,093 | 1,100 | -50 | -4.3% | 1,308,300 |
2018/11/19 | 1,158 | 1,168 | 1,143 | 1,150 | -10 | -0.9% | 1,110,300 |
2018/11/16 | 1,168 | 1,193 | 1,156 | 1,160 | -15 | -1.3% | 819,900 |
2018/11/15 | 1,170 | 1,180 | 1,160 | 1,175 | +4 | +0.3% | 699,600 |
2018/11/14 | 1,154 | 1,179 | 1,153 | 1,171 | +16 | +1.4% | 702,200 |
2018/11/13 | 1,160 | 1,161 | 1,127 | 1,155 | -47 | -3.9% | 696,200 |
2018/11/12 | 1,176 | 1,206 | 1,160 | 1,202 | +20 | +1.7% | 541,300 |
2018/11/09 | 1,168 | 1,189 | 1,156 | 1,182 | +15 | +1.3% | 601,500 |
2018/11/08 | 1,177 | 1,182 | 1,142 | 1,167 | +20 | +1.7% | 774,400 |
2018/11/07 | 1,154 | 1,172 | 1,142 | 1,147 | +1 | +0.1% | 766,700 |
2018/11/06 | 1,162 | 1,171 | 1,144 | 1,146 | -10 | -0.9% | 575,500 |
2018/11/05 | 1,162 | 1,170 | 1,145 | 1,156 | -22 | -1.9% | 608,400 |
2018/11/02 | 1,142 | 1,184 | 1,130 | 1,178 | +49 | +4.3% | 1,031,700 |
2018/11/01 | 1,150 | 1,168 | 1,103 | 1,129 | +36 | +3.3% | 1,292,000 |
2018/10/31 | 1,080 | 1,160 | 1,046 | 1,093 | +43 | +4.1% | 1,487,600 |
2018/10/30 | 1,025 | 1,060 | 1,016 | 1,050 | +9 | +0.9% | 1,239,000 |
2018/10/29 | 1,050 | 1,057 | 1,036 | 1,041 | +10 | +1% | 546,400 |
2018/10/26 | 1,051 | 1,057 | 1,023 | 1,031 | -24 | -2.3% | 1,208,800 |
2018/10/25 | 1,060 | 1,068 | 1,048 | 1,055 | -39 | -3.6% | 750,700 |
1401~
1450
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