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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 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 |
1801～
1850
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
