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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/10 | 1,200 | 1,203 | 1,191 | 1,200 | ±0 | ±0% | 1,343,000 |
| 2017/03/09 | 1,199 | 1,202 | 1,177 | 1,200 | +4 | +0.3% | 1,185,000 |
| 2017/03/08 | 1,200 | 1,200 | 1,185 | 1,196 | -6 | -0.5% | 1,283,000 |
| 2017/03/07 | 1,214 | 1,214 | 1,196 | 1,202 | -22 | -1.8% | 1,544,000 |
| 2017/03/06 | 1,219 | 1,228 | 1,213 | 1,224 | +5 | +0.4% | 635,000 |
| 2017/03/03 | 1,236 | 1,240 | 1,213 | 1,219 | -13 | -1.1% | 1,596,000 |
| 2017/03/02 | 1,280 | 1,280 | 1,228 | 1,232 | -28 | -2.2% | 1,974,000 |
| 2017/03/01 | 1,248 | 1,272 | 1,237 | 1,260 | +26 | +2.1% | 2,401,000 |
| 2017/02/28 | 1,250 | 1,253 | 1,232 | 1,234 | -12 | -1% | 1,408,000 |
| 2017/02/27 | 1,250 | 1,262 | 1,233 | 1,246 | -18 | -1.4% | 1,652,000 |
| 2017/02/24 | 1,259 | 1,274 | 1,251 | 1,264 | -2 | -0.2% | 929,000 |
| 2017/02/23 | 1,284 | 1,288 | 1,254 | 1,266 | -19 | -1.5% | 1,392,000 |
| 2017/02/22 | 1,302 | 1,302 | 1,277 | 1,285 | -23 | -1.8% | 1,215,000 |
| 2017/02/21 | 1,312 | 1,313 | 1,295 | 1,308 | +10 | +0.8% | 1,055,000 |
| 2017/02/20 | 1,317 | 1,317 | 1,286 | 1,298 | -36 | -2.7% | 1,810,000 |
| 2017/02/17 | 1,342 | 1,342 | 1,323 | 1,334 | -8 | -0.6% | 835,000 |
| 2017/02/16 | 1,346 | 1,352 | 1,331 | 1,342 | -9 | -0.7% | 693,000 |
1851～
1900
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
