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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,137 | 1,137 | 1,117 | 1,132 | +3 | +0.3% | 1,846,000 |
| 2017/05/24 | 1,147 | 1,149 | 1,115 | 1,129 | -10 | -0.9% | 2,853,000 |
| 2017/05/23 | 1,162 | 1,170 | 1,134 | 1,139 | -26 | -2.2% | 1,260,000 |
| 2017/05/22 | 1,155 | 1,167 | 1,155 | 1,165 | +3 | +0.3% | 775,000 |
| 2017/05/19 | 1,150 | 1,163 | 1,136 | 1,162 | +12 | +1% | 850,000 |
| 2017/05/18 | 1,171 | 1,173 | 1,150 | 1,150 | -40 | -3.4% | 1,056,000 |
| 2017/05/17 | 1,187 | 1,194 | 1,181 | 1,190 | ±0 | ±0% | 1,019,000 |
| 2017/05/16 | 1,177 | 1,192 | 1,177 | 1,190 | +13 | +1.1% | 859,000 |
| 2017/05/15 | 1,208 | 1,210 | 1,175 | 1,177 | -32 | -2.6% | 1,005,000 |
| 2017/05/12 | 1,243 | 1,244 | 1,204 | 1,209 | -18 | -1.5% | 1,052,000 |
| 2017/05/11 | 1,202 | 1,235 | 1,202 | 1,227 | +31 | +2.6% | 1,705,000 |
| 2017/05/10 | 1,185 | 1,200 | 1,185 | 1,196 | +15 | +1.3% | 1,102,000 |
| 2017/05/09 | 1,210 | 1,211 | 1,177 | 1,181 | -29 | -2.4% | 1,627,000 |
| 2017/05/08 | 1,201 | 1,215 | 1,193 | 1,210 | +35 | +3% | 2,432,000 |
| 2017/05/02 | 1,194 | 1,197 | 1,162 | 1,175 | -16 | -1.3% | 2,439,000 |
| 2017/05/01 | 1,209 | 1,244 | 1,171 | 1,191 | -78 | -6.1% | 4,895,000 |
| 2017/04/28 | 1,299 | 1,319 | 1,206 | 1,269 | -23 | -1.8% | 3,858,000 |
| 2017/04/27 | 1,274 | 1,293 | 1,270 | 1,292 | +22 | +1.7% | 1,218,000 |
| 2017/04/26 | 1,236 | 1,270 | 1,232 | 1,270 | +42 | +3.4% | 1,561,000 |
| 2017/04/25 | 1,204 | 1,235 | 1,203 | 1,228 | +30 | +2.5% | 1,204,000 |
| 2017/04/24 | 1,207 | 1,212 | 1,197 | 1,198 | +4 | +0.3% | 803,000 |
| 2017/04/21 | 1,190 | 1,194 | 1,179 | 1,194 | +17 | +1.4% | 678,000 |
| 2017/04/20 | 1,181 | 1,189 | 1,169 | 1,177 | -1 | -0.1% | 622,000 |
| 2017/04/19 | 1,172 | 1,188 | 1,170 | 1,178 | +13 | +1.1% | 983,000 |
| 2017/04/18 | 1,168 | 1,190 | 1,153 | 1,165 | +9 | +0.8% | 994,000 |
| 2017/04/17 | 1,154 | 1,166 | 1,150 | 1,156 | -3 | -0.3% | 938,000 |
| 2017/04/14 | 1,164 | 1,178 | 1,152 | 1,159 | +1 | +0.1% | 893,000 |
| 2017/04/13 | 1,170 | 1,172 | 1,149 | 1,158 | -26 | -2.2% | 1,161,000 |
| 2017/04/12 | 1,196 | 1,202 | 1,176 | 1,184 | -19 | -1.6% | 857,000 |
| 2017/04/11 | 1,205 | 1,214 | 1,196 | 1,203 | -2 | -0.2% | 1,068,000 |
| 2017/04/10 | 1,194 | 1,209 | 1,192 | 1,205 | +15 | +1.3% | 935,000 |
| 2017/04/07 | 1,196 | 1,206 | 1,183 | 1,190 | ±0 | ±0% | 1,482,000 |
| 2017/04/06 | 1,215 | 1,224 | 1,189 | 1,190 | -43 | -3.5% | 1,411,000 |
| 2017/04/05 | 1,226 | 1,236 | 1,220 | 1,233 | +9 | +0.7% | 1,005,000 |
| 2017/04/04 | 1,235 | 1,236 | 1,209 | 1,224 | -28 | -2.2% | 1,714,000 |
| 2017/04/03 | 1,274 | 1,281 | 1,250 | 1,252 | -19 | -1.5% | 1,907,000 |
| 2017/03/31 | 1,298 | 1,298 | 1,271 | 1,271 | -24 | -1.9% | 1,428,000 |
| 2017/03/30 | 1,295 | 1,314 | 1,287 | 1,295 | -3 | -0.2% | 1,438,000 |
| 2017/03/29 | 1,283 | 1,301 | 1,281 | 1,298 | +39 | +3.1% | 1,835,000 |
| 2017/03/28 | 1,242 | 1,259 | 1,241 | 1,259 | +33 | +2.7% | 1,322,000 |
| 2017/03/27 | 1,221 | 1,235 | 1,216 | 1,226 | -4 | -0.3% | 1,259,000 |
| 2017/03/24 | 1,221 | 1,240 | 1,218 | 1,230 | +12 | +1% | 1,226,000 |
| 2017/03/23 | 1,200 | 1,219 | 1,198 | 1,218 | +13 | +1.1% | 1,274,000 |
| 2017/03/22 | 1,216 | 1,222 | 1,204 | 1,205 | -30 | -2.4% | 1,176,000 |
| 2017/03/21 | 1,235 | 1,242 | 1,224 | 1,235 | +11 | +0.9% | 1,339,000 |
| 2017/03/17 | 1,211 | 1,238 | 1,207 | 1,224 | +13 | +1.1% | 2,843,000 |
| 2017/03/16 | 1,176 | 1,213 | 1,172 | 1,211 | +35 | +3% | 2,089,000 |
| 2017/03/15 | 1,180 | 1,180 | 1,164 | 1,176 | -13 | -1.1% | 1,269,000 |
| 2017/03/14 | 1,183 | 1,199 | 1,181 | 1,189 | +9 | +0.8% | 1,264,000 |
| 2017/03/13 | 1,186 | 1,189 | 1,173 | 1,180 | -20 | -1.7% | 1,641,000 |
1801～
1850
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
