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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/05/31 | 1,392 | 1,399 | 1,371 | 1,382 | +10 | +0.7% | 1,551,700 |
| 2018/05/30 | 1,382 | 1,390 | 1,359 | 1,372 | -42 | -3% | 919,600 |
| 2018/05/29 | 1,419 | 1,443 | 1,403 | 1,414 | -14 | -1% | 1,024,300 |
| 2018/05/28 | 1,402 | 1,434 | 1,392 | 1,428 | +28 | +2% | 859,700 |
| 2018/05/25 | 1,420 | 1,439 | 1,397 | 1,400 | -10 | -0.7% | 1,086,000 |
| 2018/05/24 | 1,438 | 1,449 | 1,407 | 1,410 | -38 | -2.6% | 979,300 |
| 2018/05/23 | 1,450 | 1,467 | 1,438 | 1,448 | -15 | -1% | 1,087,900 |
| 2018/05/22 | 1,479 | 1,479 | 1,461 | 1,463 | -16 | -1.1% | 774,100 |
| 2018/05/21 | 1,473 | 1,480 | 1,457 | 1,479 | +6 | +0.4% | 776,100 |
| 2018/05/18 | 1,463 | 1,486 | 1,457 | 1,473 | +22 | +1.5% | 814,700 |
| 2018/05/17 | 1,443 | 1,454 | 1,426 | 1,451 | +10 | +0.7% | 1,277,300 |
| 2018/05/16 | 1,419 | 1,452 | 1,417 | 1,441 | +39 | +2.8% | 1,941,800 |
| 2018/05/15 | 1,397 | 1,409 | 1,382 | 1,402 | +4 | +0.3% | 1,796,000 |
| 2018/05/14 | 1,392 | 1,403 | 1,388 | 1,398 | -15 | -1.1% | 1,469,200 |
| 2018/05/11 | 1,399 | 1,434 | 1,393 | 1,413 | +10 | +0.7% | 1,491,000 |
| 2018/05/10 | 1,427 | 1,427 | 1,393 | 1,403 | -30 | -2.1% | 1,412,900 |
| 2018/05/09 | 1,391 | 1,439 | 1,380 | 1,433 | +34 | +2.4% | 1,710,100 |
| 2018/05/08 | 1,413 | 1,429 | 1,395 | 1,399 | -31 | -2.2% | 1,494,400 |
| 2018/05/07 | 1,459 | 1,459 | 1,418 | 1,430 | -28 | -1.9% | 1,433,300 |
| 2018/05/02 | 1,470 | 1,491 | 1,451 | 1,458 | -3 | -0.2% | 2,145,100 |
| 2018/05/01 | 1,402 | 1,461 | 1,381 | 1,461 | +40 | +2.8% | 2,770,200 |
| 2018/04/27 | 1,550 | 1,557 | 1,376 | 1,421 | -120 | -7.8% | 4,257,300 |
| 2018/04/26 | 1,545 | 1,551 | 1,521 | 1,541 | +1 | +0.1% | 1,361,200 |
| 2018/04/25 | 1,539 | 1,550 | 1,525 | 1,540 | -26 | -1.7% | 980,800 |
| 2018/04/24 | 1,560 | 1,578 | 1,551 | 1,566 | -4 | -0.3% | 752,100 |
| 2018/04/23 | 1,589 | 1,592 | 1,554 | 1,570 | -4 | -0.3% | 768,800 |
| 2018/04/20 | 1,582 | 1,592 | 1,559 | 1,574 | -20 | -1.3% | 785,700 |
| 2018/04/19 | 1,594 | 1,599 | 1,584 | 1,594 | +17 | +1.1% | 533,600 |
| 2018/04/18 | 1,536 | 1,583 | 1,530 | 1,577 | +46 | +3% | 642,900 |
| 2018/04/17 | 1,536 | 1,548 | 1,529 | 1,531 | -5 | -0.3% | 553,000 |
| 2018/04/16 | 1,539 | 1,544 | 1,522 | 1,536 | -3 | -0.2% | 483,300 |
1701～
1750
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 | 143,600円 | -2.7% | -15.3% | 5.01% | 11.33倍 | 0.80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 | 331,800円 | -1.4% | -5.1% | 2.41% | 10.33倍 | 1.15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 | 120,800円 | +2.3% | -10.1% | 4.97% | 5.93倍 | 0.89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 | 132,500円 | +2.1% | -8.6% | 3.92% | 34.49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 | 269,700円 | +8.3% | +9.3% | 3.86% | 10.39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
