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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,586 | 1,596 | 1,544 | 1,547 | -56 | -3.5% | 1,175,700 |
| 2017/12/05 | 1,565 | 1,607 | 1,561 | 1,603 | +28 | +1.8% | 1,259,400 |
| 2017/12/04 | 1,575 | 1,588 | 1,567 | 1,575 | +6 | +0.4% | 865,200 |
| 2017/12/01 | 1,570 | 1,578 | 1,558 | 1,569 | +16 | +1% | 1,281,000 |
| 2017/11/30 | 1,534 | 1,555 | 1,529 | 1,553 | +9 | +0.6% | 1,216,200 |
| 2017/11/29 | 1,521 | 1,545 | 1,514 | 1,544 | +31 | +2% | 855,200 |
| 2017/11/28 | 1,529 | 1,542 | 1,501 | 1,513 | -16 | -1% | 697,100 |
| 2017/11/27 | 1,554 | 1,555 | 1,526 | 1,529 | -26 | -1.7% | 800,100 |
| 2017/11/24 | 1,552 | 1,566 | 1,551 | 1,555 | +2 | +0.1% | 751,600 |
| 2017/11/22 | 1,573 | 1,583 | 1,551 | 1,553 | -3 | -0.2% | 758,900 |
| 2017/11/21 | 1,550 | 1,570 | 1,549 | 1,556 | +18 | +1.2% | 929,500 |
| 2017/11/20 | 1,542 | 1,565 | 1,529 | 1,538 | +12 | +0.8% | 1,112,200 |
| 2017/11/17 | 1,521 | 1,537 | 1,515 | 1,526 | +25 | +1.7% | 1,181,700 |
| 2017/11/16 | 1,471 | 1,504 | 1,455 | 1,501 | +7 | +0.5% | 1,239,700 |
| 2017/11/15 | 1,532 | 1,537 | 1,486 | 1,494 | -46 | -3% | 932,200 |
| 2017/11/14 | 1,536 | 1,544 | 1,526 | 1,540 | +2 | +0.1% | 637,700 |
| 2017/11/13 | 1,556 | 1,560 | 1,537 | 1,538 | -21 | -1.3% | 993,700 |
| 2017/11/10 | 1,563 | 1,583 | 1,554 | 1,559 | -26 | -1.6% | 670,300 |
| 2017/11/09 | 1,594 | 1,632 | 1,564 | 1,585 | +1 | +0.1% | 1,388,300 |
| 2017/11/08 | 1,567 | 1,588 | 1,558 | 1,584 | +7 | +0.4% | 575,700 |
| 2017/11/07 | 1,550 | 1,581 | 1,531 | 1,577 | +15 | +1% | 784,100 |
| 2017/11/06 | 1,589 | 1,589 | 1,561 | 1,562 | -24 | -1.5% | 806,900 |
| 2017/11/02 | 1,568 | 1,588 | 1,555 | 1,586 | +5 | +0.3% | 1,076,300 |
| 2017/11/01 | 1,520 | 1,599 | 1,518 | 1,581 | +78 | +5.2% | 2,323,300 |
| 2017/10/31 | 1,500 | 1,538 | 1,482 | 1,503 | +2 | +0.1% | 1,839,800 |
| 2017/10/30 | 1,504 | 1,511 | 1,484 | 1,501 | +20 | +1.4% | 1,710,500 |
| 2017/10/27 | 1,487 | 1,488 | 1,466 | 1,481 | +6 | +0.4% | 551,900 |
| 2017/10/26 | 1,459 | 1,479 | 1,458 | 1,475 | +16 | +1.1% | 787,400 |
| 2017/10/25 | 1,477 | 1,493 | 1,457 | 1,459 | -7 | -0.5% | 1,122,300 |
| 2017/10/24 | 1,431 | 1,474 | 1,428 | 1,466 | +34 | +2.4% | 1,203,300 |
| 2017/10/23 | 1,444 | 1,444 | 1,418 | 1,432 | +9 | +0.6% | 1,084,700 |
| 2017/10/20 | 1,415 | 1,436 | 1,414 | 1,423 | +2 | +0.1% | 706,800 |
| 2017/10/19 | 1,433 | 1,434 | 1,412 | 1,421 | -12 | -0.8% | 948,600 |
| 2017/10/18 | 1,460 | 1,473 | 1,424 | 1,433 | -9 | -0.6% | 1,116,400 |
| 2017/10/17 | 1,429 | 1,443 | 1,419 | 1,442 | +23 | +1.6% | 1,064,900 |
| 2017/10/16 | 1,443 | 1,443 | 1,409 | 1,419 | -10 | -0.7% | 978,700 |
| 2017/10/13 | 1,409 | 1,436 | 1,409 | 1,429 | +13 | +0.9% | 881,000 |
| 2017/10/12 | 1,429 | 1,436 | 1,369 | 1,416 | -23 | -1.6% | 2,256,900 |
| 2017/10/11 | 1,431 | 1,447 | 1,413 | 1,439 | -49 | -3.3% | 1,595,700 |
| 2017/10/10 | 1,472 | 1,492 | 1,470 | 1,488 | +2 | +0.1% | 723,300 |
| 2017/10/06 | 1,482 | 1,488 | 1,463 | 1,486 | +18 | +1.2% | 737,700 |
| 2017/10/05 | 1,492 | 1,497 | 1,457 | 1,468 | -21 | -1.4% | 1,141,900 |
| 2017/10/04 | 1,507 | 1,517 | 1,483 | 1,489 | -14 | -0.9% | 879,100 |
| 2017/10/03 | 1,500 | 1,507 | 1,463 | 1,503 | +22 | +1.5% | 1,745,500 |
| 2017/10/02 | 1,480 | 1,509 | 1,460 | 1,481 | +22 | +1.5% | 2,098,500 |
| 2017/09/29 | 1,424 | 1,473 | 1,408 | 1,459 | +38 | +2.7% | 2,761,000 |
| 2017/09/28 | 1,403 | 1,422 | 1,380 | 1,421 | +21 | +1.5% | 846,000 |
| 2017/09/27 | 1,376 | 1,403 | 1,367 | 1,400 | +10 | +0.7% | 685,000 |
| 2017/09/26 | 1,391 | 1,398 | 1,382 | 1,390 | -3 | -0.2% | 599,000 |
| 2017/09/25 | 1,400 | 1,408 | 1,384 | 1,393 | +10 | +0.7% | 548,000 |
1701～
1750
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
