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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,262 | 1,262 | 1,238 | 1,240 | -29 | -2.3% | 571,600 |
| 2018/08/09 | 1,250 | 1,282 | 1,246 | 1,269 | +20 | +1.6% | 835,800 |
| 2018/08/08 | 1,243 | 1,254 | 1,232 | 1,249 | ±0 | ±0% | 998,700 |
| 2018/08/07 | 1,245 | 1,256 | 1,233 | 1,249 | +3 | +0.2% | 639,000 |
| 2018/08/06 | 1,232 | 1,254 | 1,232 | 1,246 | +3 | +0.2% | 1,227,300 |
| 2018/08/03 | 1,242 | 1,260 | 1,236 | 1,243 | +2 | +0.2% | 1,493,100 |
| 2018/08/02 | 1,250 | 1,264 | 1,225 | 1,241 | -17 | -1.4% | 2,662,800 |
| 2018/08/01 | 1,275 | 1,282 | 1,222 | 1,258 | -1 | -0.1% | 2,905,000 |
| 2018/07/31 | 1,383 | 1,385 | 1,247 | 1,259 | -132 | -9.5% | 2,992,200 |
| 2018/07/30 | 1,392 | 1,407 | 1,385 | 1,391 | -13 | -0.9% | 882,300 |
| 2018/07/27 | 1,395 | 1,410 | 1,392 | 1,404 | +18 | +1.3% | 547,400 |
| 2018/07/26 | 1,360 | 1,394 | 1,359 | 1,386 | +33 | +2.4% | 1,088,600 |
| 2018/07/25 | 1,361 | 1,372 | 1,343 | 1,353 | -28 | -2% | 1,564,500 |
| 2018/07/24 | 1,413 | 1,421 | 1,367 | 1,381 | -31 | -2.2% | 1,193,300 |
| 2018/07/23 | 1,411 | 1,433 | 1,404 | 1,412 | -27 | -1.9% | 752,300 |
| 2018/07/20 | 1,461 | 1,468 | 1,417 | 1,439 | -22 | -1.5% | 1,030,200 |
| 2018/07/19 | 1,457 | 1,467 | 1,437 | 1,461 | +4 | +0.3% | 1,165,700 |
| 2018/07/18 | 1,446 | 1,472 | 1,444 | 1,457 | +20 | +1.4% | 1,318,900 |
| 2018/07/17 | 1,413 | 1,448 | 1,404 | 1,437 | +24 | +1.7% | 1,385,900 |
| 2018/07/13 | 1,389 | 1,418 | 1,379 | 1,413 | +25 | +1.8% | 1,040,500 |
| 2018/07/12 | 1,384 | 1,397 | 1,373 | 1,388 | +4 | +0.3% | 1,386,200 |
| 2018/07/11 | 1,379 | 1,390 | 1,363 | 1,384 | +2 | +0.1% | 971,200 |
| 2018/07/10 | 1,416 | 1,417 | 1,382 | 1,382 | -25 | -1.8% | 1,406,800 |
| 2018/07/09 | 1,385 | 1,416 | 1,350 | 1,407 | +112 | +8.6% | 2,608,300 |
| 2018/07/06 | 1,290 | 1,304 | 1,280 | 1,295 | +29 | +2.3% | 1,033,700 |
| 2018/07/05 | 1,267 | 1,282 | 1,261 | 1,266 | -2 | -0.2% | 666,400 |
| 2018/07/04 | 1,276 | 1,285 | 1,262 | 1,268 | -4 | -0.3% | 729,200 |
| 2018/07/03 | 1,285 | 1,298 | 1,261 | 1,272 | ±0 | ±0% | 577,400 |
| 2018/07/02 | 1,302 | 1,321 | 1,269 | 1,272 | -38 | -2.9% | 482,400 |
| 2018/06/29 | 1,318 | 1,318 | 1,285 | 1,310 | +16 | +1.2% | 705,400 |
| 2018/06/28 | 1,297 | 1,305 | 1,276 | 1,294 | +4 | +0.3% | 727,100 |
| 2018/06/27 | 1,304 | 1,309 | 1,283 | 1,290 | -15 | -1.1% | 879,100 |
| 2018/06/26 | 1,272 | 1,311 | 1,266 | 1,305 | +17 | +1.3% | 786,500 |
| 2018/06/25 | 1,294 | 1,301 | 1,285 | 1,288 | -5 | -0.4% | 668,800 |
| 2018/06/22 | 1,290 | 1,304 | 1,289 | 1,293 | -21 | -1.6% | 1,147,600 |
| 2018/06/21 | 1,328 | 1,340 | 1,303 | 1,314 | -20 | -1.5% | 1,030,100 |
| 2018/06/20 | 1,338 | 1,338 | 1,294 | 1,334 | -9 | -0.7% | 1,063,600 |
| 2018/06/19 | 1,367 | 1,387 | 1,343 | 1,343 | -26 | -1.9% | 701,500 |
| 2018/06/18 | 1,371 | 1,385 | 1,350 | 1,369 | -18 | -1.3% | 811,100 |
| 2018/06/15 | 1,402 | 1,406 | 1,381 | 1,387 | -9 | -0.6% | 650,500 |
| 2018/06/14 | 1,410 | 1,420 | 1,396 | 1,396 | -23 | -1.6% | 729,000 |
| 2018/06/13 | 1,425 | 1,430 | 1,408 | 1,419 | -9 | -0.6% | 804,000 |
| 2018/06/12 | 1,421 | 1,432 | 1,412 | 1,428 | +11 | +0.8% | 826,400 |
| 2018/06/11 | 1,427 | 1,430 | 1,409 | 1,417 | -10 | -0.7% | 616,300 |
| 2018/06/08 | 1,442 | 1,453 | 1,427 | 1,427 | -38 | -2.6% | 1,036,900 |
| 2018/06/07 | 1,461 | 1,485 | 1,457 | 1,465 | +19 | +1.3% | 1,012,400 |
| 2018/06/06 | 1,437 | 1,461 | 1,425 | 1,446 | +25 | +1.8% | 1,080,300 |
| 2018/06/05 | 1,442 | 1,443 | 1,411 | 1,421 | -14 | -1% | 589,100 |
| 2018/06/04 | 1,404 | 1,439 | 1,398 | 1,435 | +60 | +4.4% | 1,035,700 |
| 2018/06/01 | 1,375 | 1,387 | 1,365 | 1,375 | -7 | -0.5% | 1,190,400 |
1501～
1550
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
