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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 1,552 | 1,559 | 1,532 | 1,535 | -11 | -0.7% | 634,000 |
2018/03/15 | 1,557 | 1,560 | 1,525 | 1,546 | -16 | -1% | 624,100 |
2018/03/14 | 1,552 | 1,568 | 1,548 | 1,562 | -1 | -0.1% | 638,600 |
2018/03/13 | 1,536 | 1,567 | 1,528 | 1,563 | ±0 | ±0% | 734,900 |
2018/03/12 | 1,558 | 1,571 | 1,548 | 1,563 | +45 | +3% | 690,700 |
2018/03/09 | 1,525 | 1,545 | 1,508 | 1,518 | +16 | +1.1% | 793,100 |
2018/03/08 | 1,507 | 1,510 | 1,494 | 1,502 | +3 | +0.2% | 533,700 |
2018/03/07 | 1,495 | 1,522 | 1,493 | 1,499 | -7 | -0.5% | 880,400 |
2018/03/06 | 1,508 | 1,536 | 1,504 | 1,506 | +28 | +1.9% | 576,000 |
2018/03/05 | 1,500 | 1,510 | 1,467 | 1,478 | -44 | -2.9% | 1,395,700 |
2018/03/02 | 1,529 | 1,545 | 1,505 | 1,522 | -53 | -3.4% | 1,543,700 |
2018/03/01 | 1,588 | 1,590 | 1,563 | 1,575 | -39 | -2.4% | 779,200 |
2018/02/28 | 1,610 | 1,650 | 1,607 | 1,614 | -3 | -0.2% | 820,900 |
2018/02/27 | 1,616 | 1,629 | 1,612 | 1,617 | +33 | +2.1% | 656,400 |
2018/02/26 | 1,590 | 1,594 | 1,573 | 1,584 | +5 | +0.3% | 555,300 |
2018/02/23 | 1,575 | 1,584 | 1,569 | 1,579 | +10 | +0.6% | 586,000 |
2018/02/22 | 1,596 | 1,601 | 1,561 | 1,569 | -23 | -1.4% | 1,104,800 |
2018/02/21 | 1,634 | 1,638 | 1,586 | 1,592 | +38 | +2.4% | 1,478,900 |
2018/02/20 | 1,570 | 1,579 | 1,550 | 1,554 | -27 | -1.7% | 574,800 |
2018/02/19 | 1,551 | 1,585 | 1,546 | 1,581 | +49 | +3.2% | 670,500 |
2018/02/16 | 1,532 | 1,543 | 1,521 | 1,532 | ±0 | ±0% | 735,200 |
2018/02/15 | 1,527 | 1,545 | 1,514 | 1,532 | +46 | +3.1% | 1,181,400 |
2018/02/14 | 1,501 | 1,511 | 1,480 | 1,486 | -18 | -1.2% | 1,123,700 |
2018/02/13 | 1,569 | 1,569 | 1,504 | 1,504 | -11 | -0.7% | 936,000 |
2018/02/09 | 1,509 | 1,525 | 1,491 | 1,515 | -52 | -3.3% | 1,163,900 |
2018/02/08 | 1,562 | 1,575 | 1,532 | 1,567 | +12 | +0.8% | 1,367,600 |
2018/02/07 | 1,615 | 1,630 | 1,554 | 1,555 | +3 | +0.2% | 1,418,800 |
2018/02/06 | 1,580 | 1,605 | 1,511 | 1,552 | -108 | -6.5% | 1,625,300 |
2018/02/05 | 1,694 | 1,709 | 1,644 | 1,660 | -86 | -4.9% | 1,147,700 |
2018/02/02 | 1,750 | 1,756 | 1,687 | 1,746 | -21 | -1.2% | 1,627,800 |
2018/02/01 | 1,689 | 1,772 | 1,664 | 1,767 | +126 | +7.7% | 3,100,000 |
2018/01/31 | 1,626 | 1,716 | 1,616 | 1,641 | +18 | +1.1% | 2,894,000 |
2018/01/30 | 1,645 | 1,680 | 1,621 | 1,623 | -8 | -0.5% | 1,845,000 |
2018/01/29 | 1,626 | 1,634 | 1,613 | 1,631 | +14 | +0.9% | 810,000 |
2018/01/26 | 1,633 | 1,640 | 1,612 | 1,617 | -4 | -0.2% | 655,100 |
2018/01/25 | 1,655 | 1,667 | 1,615 | 1,621 | -51 | -3.1% | 1,232,300 |
2018/01/24 | 1,680 | 1,694 | 1,671 | 1,672 | -13 | -0.8% | 716,500 |
2018/01/23 | 1,656 | 1,688 | 1,650 | 1,685 | +23 | +1.4% | 677,800 |
2018/01/22 | 1,660 | 1,662 | 1,645 | 1,662 | -7 | -0.4% | 452,400 |
2018/01/19 | 1,682 | 1,682 | 1,656 | 1,669 | +2 | +0.1% | 571,300 |
2018/01/18 | 1,722 | 1,726 | 1,663 | 1,667 | -31 | -1.8% | 601,300 |
2018/01/17 | 1,703 | 1,714 | 1,690 | 1,698 | -19 | -1.1% | 804,100 |
2018/01/16 | 1,717 | 1,728 | 1,704 | 1,717 | -11 | -0.6% | 666,100 |
2018/01/15 | 1,758 | 1,762 | 1,723 | 1,728 | -19 | -1.1% | 648,100 |
2018/01/12 | 1,748 | 1,759 | 1,731 | 1,747 | +6 | +0.3% | 718,200 |
2018/01/11 | 1,721 | 1,741 | 1,702 | 1,741 | -2 | -0.1% | 1,399,500 |
2018/01/10 | 1,794 | 1,794 | 1,727 | 1,743 | -55 | -3.1% | 1,069,400 |
2018/01/09 | 1,765 | 1,804 | 1,755 | 1,798 | +55 | +3.2% | 1,542,300 |
2018/01/05 | 1,690 | 1,746 | 1,690 | 1,743 | +70 | +4.2% | 1,400,000 |
2018/01/04 | 1,651 | 1,673 | 1,648 | 1,673 | +42 | +2.6% | 425,400 |
1601~
1650
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