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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,471 | 1,504 | 1,455 | 1,501 | +7 | +0.5% | 1,239,700 |
| 2017/11/15 | 1,532 | 1,537 | 1,486 | 1,494 | -46 | -3% | 932,200 |
| 2017/11/14 | 1,536 | 1,544 | 1,526 | 1,540 | +2 | +0.1% | 637,700 |
| 2017/11/13 | 1,556 | 1,560 | 1,537 | 1,538 | -21 | -1.3% | 993,700 |
| 2017/11/10 | 1,563 | 1,583 | 1,554 | 1,559 | -26 | -1.6% | 670,300 |
| 2017/11/09 | 1,594 | 1,632 | 1,564 | 1,585 | +1 | +0.1% | 1,388,300 |
| 2017/11/08 | 1,567 | 1,588 | 1,558 | 1,584 | +7 | +0.4% | 575,700 |
| 2017/11/07 | 1,550 | 1,581 | 1,531 | 1,577 | +15 | +1% | 784,100 |
| 2017/11/06 | 1,589 | 1,589 | 1,561 | 1,562 | -24 | -1.5% | 806,900 |
| 2017/11/02 | 1,568 | 1,588 | 1,555 | 1,586 | +5 | +0.3% | 1,076,300 |
| 2017/11/01 | 1,520 | 1,599 | 1,518 | 1,581 | +78 | +5.2% | 2,323,300 |
| 2017/10/31 | 1,500 | 1,538 | 1,482 | 1,503 | +2 | +0.1% | 1,839,800 |
| 2017/10/30 | 1,504 | 1,511 | 1,484 | 1,501 | +20 | +1.4% | 1,710,500 |
| 2017/10/27 | 1,487 | 1,488 | 1,466 | 1,481 | +6 | +0.4% | 551,900 |
| 2017/10/26 | 1,459 | 1,479 | 1,458 | 1,475 | +16 | +1.1% | 787,400 |
| 2017/10/25 | 1,477 | 1,493 | 1,457 | 1,459 | -7 | -0.5% | 1,122,300 |
| 2017/10/24 | 1,431 | 1,474 | 1,428 | 1,466 | +34 | +2.4% | 1,203,300 |
| 2017/10/23 | 1,444 | 1,444 | 1,418 | 1,432 | +9 | +0.6% | 1,084,700 |
| 2017/10/20 | 1,415 | 1,436 | 1,414 | 1,423 | +2 | +0.1% | 706,800 |
| 2017/10/19 | 1,433 | 1,434 | 1,412 | 1,421 | -12 | -0.8% | 948,600 |
| 2017/10/18 | 1,460 | 1,473 | 1,424 | 1,433 | -9 | -0.6% | 1,116,400 |
| 2017/10/17 | 1,429 | 1,443 | 1,419 | 1,442 | +23 | +1.6% | 1,064,900 |
| 2017/10/16 | 1,443 | 1,443 | 1,409 | 1,419 | -10 | -0.7% | 978,700 |
| 2017/10/13 | 1,409 | 1,436 | 1,409 | 1,429 | +13 | +0.9% | 881,000 |
| 2017/10/12 | 1,429 | 1,436 | 1,369 | 1,416 | -23 | -1.6% | 2,256,900 |
| 2017/10/11 | 1,431 | 1,447 | 1,413 | 1,439 | -49 | -3.3% | 1,595,700 |
| 2017/10/10 | 1,472 | 1,492 | 1,470 | 1,488 | +2 | +0.1% | 723,300 |
| 2017/10/06 | 1,482 | 1,488 | 1,463 | 1,486 | +18 | +1.2% | 737,700 |
| 2017/10/05 | 1,492 | 1,497 | 1,457 | 1,468 | -21 | -1.4% | 1,141,900 |
| 2017/10/04 | 1,507 | 1,517 | 1,483 | 1,489 | -14 | -0.9% | 879,100 |
| 2017/10/03 | 1,500 | 1,507 | 1,463 | 1,503 | +22 | +1.5% | 1,745,500 |
| 2017/10/02 | 1,480 | 1,509 | 1,460 | 1,481 | +22 | +1.5% | 2,098,500 |
| 2017/09/29 | 1,424 | 1,473 | 1,408 | 1,459 | +38 | +2.7% | 2,761,000 |
| 2017/09/28 | 1,403 | 1,422 | 1,380 | 1,421 | +21 | +1.5% | 846,000 |
| 2017/09/27 | 1,376 | 1,403 | 1,367 | 1,400 | +10 | +0.7% | 685,000 |
| 2017/09/26 | 1,391 | 1,398 | 1,382 | 1,390 | -3 | -0.2% | 599,000 |
| 2017/09/25 | 1,400 | 1,408 | 1,384 | 1,393 | +10 | +0.7% | 548,000 |
| 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 |
1851～
1900
件表示中 / 3723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 | 332,100円 | -1.4% | -5.1% | 2.41% | 10.34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 | 120,300円 | +2.3% | -10.1% | 4.99% | 5.91倍 | 0.88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 | 271,000円 | +8.3% | +9.3% | 3.84% | 10.44倍 | 0.93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
