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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/24 | 1,112 | 1,116 | 1,081 | 1,094 | -8 | -0.7% | 638,500 |
| 2018/10/23 | 1,136 | 1,141 | 1,099 | 1,102 | -57 | -4.9% | 1,151,200 |
| 2018/10/22 | 1,138 | 1,164 | 1,129 | 1,159 | +7 | +0.6% | 440,400 |
| 2018/10/19 | 1,141 | 1,157 | 1,135 | 1,152 | -8 | -0.7% | 596,100 |
| 2018/10/18 | 1,177 | 1,178 | 1,158 | 1,160 | -23 | -1.9% | 474,000 |
| 2018/10/17 | 1,180 | 1,192 | 1,179 | 1,183 | +16 | +1.4% | 561,800 |
| 2018/10/16 | 1,154 | 1,174 | 1,149 | 1,167 | +3 | +0.3% | 646,800 |
| 2018/10/15 | 1,162 | 1,174 | 1,155 | 1,164 | -19 | -1.6% | 582,600 |
| 2018/10/12 | 1,161 | 1,188 | 1,161 | 1,183 | +7 | +0.6% | 590,200 |
| 2018/10/11 | 1,166 | 1,190 | 1,159 | 1,176 | -32 | -2.6% | 1,454,500 |
| 2018/10/10 | 1,210 | 1,217 | 1,202 | 1,208 | -5 | -0.4% | 975,400 |
| 2018/10/09 | 1,231 | 1,232 | 1,198 | 1,213 | -17 | -1.4% | 2,143,200 |
| 2018/10/05 | 1,230 | 1,237 | 1,213 | 1,230 | -3 | -0.2% | 1,475,100 |
| 2018/10/04 | 1,227 | 1,242 | 1,216 | 1,233 | +22 | +1.8% | 1,031,200 |
| 2018/10/03 | 1,232 | 1,240 | 1,206 | 1,211 | -22 | -1.8% | 697,200 |
| 2018/10/02 | 1,212 | 1,251 | 1,209 | 1,233 | +41 | +3.4% | 1,006,800 |
| 2018/10/01 | 1,180 | 1,197 | 1,172 | 1,192 | -4 | -0.3% | 780,800 |
1451～
1500
件表示中 / 3586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 | 145,700円 | +8.6% | -8.9% | 4.80% | 15.55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 | 279,300円 | +6.9% | +12.1% | 0.00% | 33.79倍 | 4.19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 |
| 住友ベ | 379,400円 | +7.6% | -1.6% | 2.37% | 14.72倍 | 1.16倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ポーラオルＨＤ | 135,600円 | +0.1% | -3.1% | 3.83% | 25.86倍 | 1.80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 | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
