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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,512 | 1,544 | 1,510 | 1,539 | +37 | +2.5% | 528,700 |
| 2018/04/12 | 1,516 | 1,517 | 1,487 | 1,502 | -14 | -0.9% | 657,600 |
| 2018/04/11 | 1,528 | 1,528 | 1,500 | 1,516 | -12 | -0.8% | 737,400 |
| 2018/04/10 | 1,491 | 1,536 | 1,488 | 1,528 | +37 | +2.5% | 914,100 |
| 2018/04/09 | 1,477 | 1,496 | 1,468 | 1,491 | +1 | +0.1% | 789,200 |
| 2018/04/06 | 1,500 | 1,509 | 1,488 | 1,490 | -14 | -0.9% | 630,100 |
| 2018/04/05 | 1,499 | 1,514 | 1,486 | 1,504 | +28 | +1.9% | 746,900 |
| 2018/04/04 | 1,517 | 1,518 | 1,462 | 1,476 | -35 | -2.3% | 1,045,000 |
| 2018/04/03 | 1,508 | 1,525 | 1,497 | 1,511 | -20 | -1.3% | 830,900 |
| 2018/04/02 | 1,540 | 1,546 | 1,526 | 1,531 | -7 | -0.5% | 487,200 |
| 2018/03/30 | 1,538 | 1,549 | 1,522 | 1,538 | +16 | +1.1% | 769,500 |
| 2018/03/29 | 1,515 | 1,538 | 1,506 | 1,522 | +19 | +1.3% | 1,177,500 |
| 2018/03/28 | 1,504 | 1,505 | 1,475 | 1,503 | -27 | -1.8% | 792,000 |
| 2018/03/27 | 1,514 | 1,534 | 1,511 | 1,530 | +43 | +2.9% | 830,000 |
| 2018/03/26 | 1,438 | 1,487 | 1,432 | 1,487 | +30 | +2.1% | 893,800 |
| 2018/03/23 | 1,500 | 1,507 | 1,449 | 1,457 | -96 | -6.2% | 1,552,000 |
| 2018/03/22 | 1,529 | 1,555 | 1,524 | 1,553 | +24 | +1.6% | 849,500 |
| 2018/03/20 | 1,525 | 1,532 | 1,502 | 1,529 | -6 | -0.4% | 1,003,800 |
| 2018/03/19 | 1,553 | 1,555 | 1,526 | 1,535 | ±0 | ±0% | 572,200 |
| 2018/03/16 | 1,552 | 1,559 | 1,532 | 1,535 | -11 | -0.7% | 634,000 |
| 2018/03/15 | 1,557 | 1,560 | 1,525 | 1,546 | -16 | -1% | 624,100 |
| 2018/03/14 | 1,552 | 1,568 | 1,548 | 1,562 | -1 | -0.1% | 638,600 |
| 2018/03/13 | 1,536 | 1,567 | 1,528 | 1,563 | ±0 | ±0% | 734,900 |
| 2018/03/12 | 1,558 | 1,571 | 1,548 | 1,563 | +45 | +3% | 690,700 |
| 2018/03/09 | 1,525 | 1,545 | 1,508 | 1,518 | +16 | +1.1% | 793,100 |
| 2018/03/08 | 1,507 | 1,510 | 1,494 | 1,502 | +3 | +0.2% | 533,700 |
| 2018/03/07 | 1,495 | 1,522 | 1,493 | 1,499 | -7 | -0.5% | 880,400 |
| 2018/03/06 | 1,508 | 1,536 | 1,504 | 1,506 | +28 | +1.9% | 576,000 |
| 2018/03/05 | 1,500 | 1,510 | 1,467 | 1,478 | -44 | -2.9% | 1,395,700 |
| 2018/03/02 | 1,529 | 1,545 | 1,505 | 1,522 | -53 | -3.4% | 1,543,700 |
| 2018/03/01 | 1,588 | 1,590 | 1,563 | 1,575 | -39 | -2.4% | 779,200 |
| 2018/02/28 | 1,610 | 1,650 | 1,607 | 1,614 | -3 | -0.2% | 820,900 |
| 2018/02/27 | 1,616 | 1,629 | 1,612 | 1,617 | +33 | +2.1% | 656,400 |
| 2018/02/26 | 1,590 | 1,594 | 1,573 | 1,584 | +5 | +0.3% | 555,300 |
| 2018/02/23 | 1,575 | 1,584 | 1,569 | 1,579 | +10 | +0.6% | 586,000 |
| 2018/02/22 | 1,596 | 1,601 | 1,561 | 1,569 | -23 | -1.4% | 1,104,800 |
| 2018/02/21 | 1,634 | 1,638 | 1,586 | 1,592 | +38 | +2.4% | 1,478,900 |
| 2018/02/20 | 1,570 | 1,579 | 1,550 | 1,554 | -27 | -1.7% | 574,800 |
| 2018/02/19 | 1,551 | 1,585 | 1,546 | 1,581 | +49 | +3.2% | 670,500 |
| 2018/02/16 | 1,532 | 1,543 | 1,521 | 1,532 | ±0 | ±0% | 735,200 |
| 2018/02/15 | 1,527 | 1,545 | 1,514 | 1,532 | +46 | +3.1% | 1,181,400 |
| 2018/02/14 | 1,501 | 1,511 | 1,480 | 1,486 | -18 | -1.2% | 1,123,700 |
| 2018/02/13 | 1,569 | 1,569 | 1,504 | 1,504 | -11 | -0.7% | 936,000 |
| 2018/02/09 | 1,509 | 1,525 | 1,491 | 1,515 | -52 | -3.3% | 1,163,900 |
| 2018/02/08 | 1,562 | 1,575 | 1,532 | 1,567 | +12 | +0.8% | 1,367,600 |
| 2018/02/07 | 1,615 | 1,630 | 1,554 | 1,555 | +3 | +0.2% | 1,418,800 |
| 2018/02/06 | 1,580 | 1,605 | 1,511 | 1,552 | -108 | -6.5% | 1,625,300 |
| 2018/02/05 | 1,694 | 1,709 | 1,644 | 1,660 | -86 | -4.9% | 1,147,700 |
| 2018/02/02 | 1,750 | 1,756 | 1,687 | 1,746 | -21 | -1.2% | 1,627,800 |
| 2018/02/01 | 1,689 | 1,772 | 1,664 | 1,767 | +126 | +7.7% | 3,100,000 |
1751～
1800
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
