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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,399 | 1,404 | 1,372 | 1,383 | -12 | -0.9% | 694,000 |
| 2017/09/21 | 1,430 | 1,434 | 1,393 | 1,395 | -27 | -1.9% | 815,000 |
| 2017/09/20 | 1,435 | 1,443 | 1,417 | 1,422 | -28 | -1.9% | 565,000 |
| 2017/09/19 | 1,437 | 1,450 | 1,430 | 1,450 | +30 | +2.1% | 626,000 |
| 2017/09/15 | 1,419 | 1,427 | 1,406 | 1,420 | +5 | +0.4% | 737,000 |
| 2017/09/14 | 1,424 | 1,431 | 1,404 | 1,415 | -4 | -0.3% | 636,000 |
| 2017/09/13 | 1,429 | 1,429 | 1,415 | 1,419 | +5 | +0.4% | 443,000 |
| 2017/09/12 | 1,425 | 1,425 | 1,407 | 1,414 | +8 | +0.6% | 482,000 |
| 2017/09/11 | 1,394 | 1,428 | 1,393 | 1,406 | +24 | +1.7% | 1,083,000 |
| 2017/09/08 | 1,385 | 1,394 | 1,377 | 1,382 | -3 | -0.2% | 893,000 |
| 2017/09/07 | 1,372 | 1,386 | 1,365 | 1,385 | +23 | +1.7% | 586,000 |
| 2017/09/06 | 1,343 | 1,365 | 1,325 | 1,362 | ±0 | ±0% | 630,000 |
| 2017/09/05 | 1,369 | 1,396 | 1,360 | 1,362 | +9 | +0.7% | 1,446,000 |
| 2017/09/04 | 1,370 | 1,373 | 1,349 | 1,353 | -18 | -1.3% | 813,000 |
| 2017/09/01 | 1,386 | 1,391 | 1,357 | 1,371 | -15 | -1.1% | 1,548,000 |
| 2017/08/31 | 1,407 | 1,407 | 1,384 | 1,386 | -12 | -0.9% | 925,000 |
| 2017/08/30 | 1,417 | 1,429 | 1,398 | 1,398 | -14 | -1% | 1,074,000 |
| 2017/08/29 | 1,396 | 1,422 | 1,387 | 1,412 | -10 | -0.7% | 793,000 |
| 2017/08/28 | 1,440 | 1,450 | 1,421 | 1,422 | -24 | -1.7% | 1,048,000 |
| 2017/08/25 | 1,407 | 1,453 | 1,406 | 1,446 | +58 | +4.2% | 2,043,000 |
| 2017/08/24 | 1,386 | 1,400 | 1,386 | 1,388 | -7 | -0.5% | 670,000 |
| 2017/08/23 | 1,392 | 1,399 | 1,386 | 1,395 | +19 | +1.4% | 851,000 |
| 2017/08/22 | 1,380 | 1,392 | 1,372 | 1,376 | +1 | +0.1% | 986,000 |
| 2017/08/21 | 1,372 | 1,387 | 1,363 | 1,375 | +3 | +0.2% | 753,000 |
| 2017/08/18 | 1,348 | 1,374 | 1,346 | 1,372 | +5 | +0.4% | 1,141,000 |
| 2017/08/17 | 1,392 | 1,397 | 1,363 | 1,367 | -5 | -0.4% | 974,000 |
| 2017/08/16 | 1,383 | 1,392 | 1,352 | 1,372 | -29 | -2.1% | 2,395,000 |
| 2017/08/15 | 1,400 | 1,415 | 1,378 | 1,401 | +30 | +2.2% | 1,491,000 |
| 2017/08/14 | 1,355 | 1,378 | 1,341 | 1,371 | -13 | -0.9% | 1,547,000 |
| 2017/08/10 | 1,400 | 1,400 | 1,369 | 1,384 | -17 | -1.2% | 1,309,000 |
| 2017/08/09 | 1,417 | 1,428 | 1,391 | 1,401 | -35 | -2.4% | 1,913,000 |
| 2017/08/08 | 1,462 | 1,476 | 1,435 | 1,436 | -24 | -1.6% | 1,391,000 |
| 2017/08/07 | 1,437 | 1,461 | 1,423 | 1,460 | +23 | +1.6% | 1,180,000 |
| 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 |
1751～
1800
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
