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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 1,429 | 1,445 | 1,417 | 1,437 | +5 | +0.3% | 1,390,000 |
| 2017/08/03 | 1,453 | 1,457 | 1,421 | 1,432 | -33 | -2.3% | 1,679,000 |
| 2017/08/02 | 1,456 | 1,509 | 1,445 | 1,465 | +13 | +0.9% | 4,403,000 |
| 2017/08/01 | 1,389 | 1,468 | 1,389 | 1,452 | +69 | +5% | 6,170,000 |
| 2017/07/31 | 1,242 | 1,395 | 1,231 | 1,383 | +138 | +11.1% | 5,471,000 |
| 2017/07/28 | 1,246 | 1,255 | 1,230 | 1,245 | -6 | -0.5% | 1,178,000 |
| 2017/07/27 | 1,246 | 1,265 | 1,241 | 1,251 | -4 | -0.3% | 884,000 |
| 2017/07/26 | 1,268 | 1,274 | 1,250 | 1,255 | -3 | -0.2% | 625,000 |
| 2017/07/25 | 1,277 | 1,277 | 1,255 | 1,258 | -21 | -1.6% | 768,000 |
| 2017/07/24 | 1,269 | 1,279 | 1,260 | 1,279 | +5 | +0.4% | 653,000 |
| 2017/07/21 | 1,267 | 1,282 | 1,257 | 1,274 | -12 | -0.9% | 1,223,000 |
| 2017/07/20 | 1,277 | 1,289 | 1,276 | 1,286 | +9 | +0.7% | 950,000 |
| 2017/07/19 | 1,268 | 1,283 | 1,262 | 1,277 | +7 | +0.6% | 827,000 |
| 2017/07/18 | 1,270 | 1,275 | 1,258 | 1,270 | -2 | -0.2% | 778,000 |
| 2017/07/14 | 1,270 | 1,287 | 1,264 | 1,272 | +29 | +2.3% | 1,419,000 |
| 2017/07/13 | 1,251 | 1,255 | 1,226 | 1,243 | -5 | -0.4% | 1,339,000 |
| 2017/07/12 | 1,260 | 1,264 | 1,243 | 1,248 | -8 | -0.6% | 674,000 |
| 2017/07/11 | 1,235 | 1,258 | 1,233 | 1,256 | +17 | +1.4% | 755,000 |
| 2017/07/10 | 1,233 | 1,244 | 1,231 | 1,239 | +19 | +1.6% | 936,000 |
| 2017/07/07 | 1,218 | 1,234 | 1,214 | 1,220 | -2 | -0.2% | 825,000 |
| 2017/07/06 | 1,215 | 1,231 | 1,207 | 1,222 | -1 | -0.1% | 907,000 |
| 2017/07/05 | 1,206 | 1,223 | 1,199 | 1,223 | +20 | +1.7% | 716,000 |
| 2017/07/04 | 1,226 | 1,238 | 1,195 | 1,203 | -6 | -0.5% | 929,000 |
| 2017/07/03 | 1,208 | 1,218 | 1,197 | 1,209 | +12 | +1% | 867,000 |
| 2017/06/30 | 1,183 | 1,199 | 1,173 | 1,197 | +6 | +0.5% | 1,043,000 |
| 2017/06/29 | 1,197 | 1,202 | 1,178 | 1,191 | -13 | -1.1% | 1,712,000 |
| 2017/06/28 | 1,219 | 1,231 | 1,203 | 1,204 | +2 | +0.2% | 1,296,000 |
| 2017/06/27 | 1,179 | 1,207 | 1,179 | 1,202 | +27 | +2.3% | 1,301,000 |
| 2017/06/26 | 1,188 | 1,197 | 1,174 | 1,175 | -3 | -0.3% | 1,009,000 |
| 2017/06/23 | 1,156 | 1,182 | 1,153 | 1,178 | +25 | +2.2% | 1,692,000 |
| 2017/06/22 | 1,141 | 1,161 | 1,135 | 1,153 | +12 | +1.1% | 1,155,000 |
| 2017/06/21 | 1,125 | 1,145 | 1,123 | 1,141 | +11 | +1% | 1,183,000 |
| 2017/06/20 | 1,124 | 1,136 | 1,118 | 1,130 | +18 | +1.6% | 1,074,000 |
| 2017/06/19 | 1,092 | 1,116 | 1,081 | 1,112 | +38 | +3.5% | 1,833,000 |
| 2017/06/16 | 1,078 | 1,106 | 1,072 | 1,074 | -6 | -0.6% | 1,680,000 |
| 2017/06/15 | 1,092 | 1,097 | 1,079 | 1,080 | -12 | -1.1% | 1,125,000 |
| 2017/06/14 | 1,126 | 1,128 | 1,092 | 1,092 | -30 | -2.7% | 1,506,000 |
| 2017/06/13 | 1,139 | 1,139 | 1,122 | 1,122 | -17 | -1.5% | 1,020,000 |
| 2017/06/12 | 1,134 | 1,144 | 1,127 | 1,139 | +11 | +1% | 941,000 |
| 2017/06/09 | 1,130 | 1,150 | 1,127 | 1,128 | -24 | -2.1% | 1,670,000 |
| 2017/06/08 | 1,160 | 1,170 | 1,152 | 1,152 | -7 | -0.6% | 944,000 |
| 2017/06/07 | 1,144 | 1,170 | 1,144 | 1,159 | +12 | +1% | 1,507,000 |
| 2017/06/06 | 1,151 | 1,158 | 1,144 | 1,147 | -14 | -1.2% | 908,000 |
| 2017/06/05 | 1,159 | 1,166 | 1,150 | 1,161 | -3 | -0.3% | 771,000 |
| 2017/06/02 | 1,160 | 1,174 | 1,160 | 1,164 | +13 | +1.1% | 1,360,000 |
| 2017/06/01 | 1,133 | 1,153 | 1,133 | 1,151 | +20 | +1.8% | 1,173,000 |
| 2017/05/31 | 1,112 | 1,139 | 1,103 | 1,131 | +2 | +0.2% | 1,391,000 |
| 2017/05/30 | 1,101 | 1,130 | 1,092 | 1,129 | +26 | +2.4% | 1,379,000 |
| 2017/05/29 | 1,114 | 1,119 | 1,102 | 1,103 | -18 | -1.6% | 950,000 |
| 2017/05/26 | 1,127 | 1,129 | 1,115 | 1,121 | -11 | -1% | 1,135,000 |
1751～
1800
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
