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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 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 |
| 2018/09/28 | 1,207 | 1,210 | 1,179 | 1,196 | ±0 | ±0% | 902,100 |
| 2018/09/27 | 1,200 | 1,207 | 1,185 | 1,196 | -15 | -1.2% | 673,900 |
| 2018/09/26 | 1,204 | 1,218 | 1,200 | 1,211 | -10 | -0.8% | 675,200 |
| 2018/09/25 | 1,187 | 1,222 | 1,171 | 1,221 | +23 | +1.9% | 877,200 |
| 2018/09/21 | 1,188 | 1,200 | 1,184 | 1,198 | +28 | +2.4% | 523,600 |
| 2018/09/20 | 1,194 | 1,195 | 1,167 | 1,170 | -9 | -0.8% | 493,900 |
| 2018/09/19 | 1,180 | 1,190 | 1,172 | 1,179 | +26 | +2.3% | 604,500 |
| 2018/09/18 | 1,123 | 1,158 | 1,107 | 1,153 | +24 | +2.1% | 611,300 |
| 2018/09/14 | 1,112 | 1,133 | 1,112 | 1,129 | +22 | +2% | 820,500 |
| 2018/09/13 | 1,103 | 1,121 | 1,095 | 1,107 | +7 | +0.6% | 490,000 |
| 2018/09/12 | 1,108 | 1,112 | 1,082 | 1,100 | -14 | -1.3% | 835,700 |
| 2018/09/11 | 1,107 | 1,118 | 1,098 | 1,114 | ±0 | ±0% | 579,700 |
| 2018/09/10 | 1,107 | 1,128 | 1,100 | 1,114 | -13 | -1.2% | 735,600 |
| 2018/09/07 | 1,144 | 1,144 | 1,123 | 1,127 | -26 | -2.3% | 535,800 |
1601～
1650
件表示中 / 3722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 | 142,600円 | -2.7% | -15.3% | 5.05% | 11.25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 |
| ニフコ | 330,000円 | -1.4% | -5.1% | 2.42% | 10.27倍 | 1.14倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 119,900円 | +2.3% | -10.1% | 5.00% | 5.89倍 | 0.88倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ポーラオルＨＤ | 132,600円 | +2.1% | -8.6% | 3.92% | 34.52倍 | 1.78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 |
| ＡＤＥＫＡ | 269,200円 | +8.3% | +9.3% | 3.86% | 10.37倍 | 0.92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
