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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 1,154 | 1,165 | 1,148 | 1,153 | +1 | +0.1% | 816,900 |
| 2018/09/05 | 1,157 | 1,161 | 1,143 | 1,152 | -20 | -1.7% | 672,900 |
| 2018/09/04 | 1,176 | 1,185 | 1,170 | 1,172 | -2 | -0.2% | 444,900 |
| 2018/09/03 | 1,190 | 1,195 | 1,164 | 1,174 | -17 | -1.4% | 474,200 |
| 2018/08/31 | 1,195 | 1,206 | 1,185 | 1,191 | -20 | -1.7% | 621,000 |
| 2018/08/30 | 1,234 | 1,237 | 1,204 | 1,211 | -13 | -1.1% | 835,300 |
| 2018/08/29 | 1,212 | 1,237 | 1,212 | 1,224 | +9 | +0.7% | 360,100 |
| 2018/08/28 | 1,227 | 1,238 | 1,209 | 1,215 | -1 | -0.1% | 464,200 |
| 2018/08/27 | 1,213 | 1,222 | 1,205 | 1,216 | +20 | +1.7% | 474,100 |
| 2018/08/24 | 1,209 | 1,210 | 1,186 | 1,196 | -5 | -0.4% | 474,700 |
| 2018/08/23 | 1,205 | 1,205 | 1,190 | 1,201 | +3 | +0.3% | 404,500 |
| 2018/08/22 | 1,185 | 1,198 | 1,179 | 1,198 | +6 | +0.5% | 442,900 |
| 2018/08/21 | 1,175 | 1,198 | 1,169 | 1,192 | +12 | +1% | 531,700 |
| 2018/08/20 | 1,182 | 1,189 | 1,169 | 1,180 | -4 | -0.3% | 479,300 |
| 2018/08/17 | 1,187 | 1,192 | 1,177 | 1,184 | +11 | +0.9% | 584,200 |
| 2018/08/16 | 1,168 | 1,178 | 1,148 | 1,173 | -18 | -1.5% | 794,300 |
| 2018/08/15 | 1,233 | 1,233 | 1,184 | 1,191 | -50 | -4% | 1,088,000 |
| 2018/08/14 | 1,214 | 1,243 | 1,212 | 1,241 | +34 | +2.8% | 806,500 |
| 2018/08/13 | 1,226 | 1,232 | 1,203 | 1,207 | -33 | -2.7% | 683,800 |
| 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 |
1651～
1700
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
