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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 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 |
| 2017/02/15 | 1,333 | 1,358 | 1,333 | 1,351 | +29 | +2.2% | 833,000 |
| 2017/02/14 | 1,337 | 1,352 | 1,318 | 1,322 | -13 | -1% | 857,000 |
| 2017/02/13 | 1,343 | 1,354 | 1,328 | 1,335 | +19 | +1.4% | 932,000 |
| 2017/02/10 | 1,304 | 1,322 | 1,300 | 1,316 | +24 | +1.9% | 891,000 |
| 2017/02/09 | 1,300 | 1,301 | 1,288 | 1,292 | -12 | -0.9% | 711,000 |
| 2017/02/08 | 1,278 | 1,306 | 1,276 | 1,304 | +25 | +2% | 1,297,000 |
| 2017/02/07 | 1,295 | 1,301 | 1,275 | 1,279 | -29 | -2.2% | 1,637,000 |
| 2017/02/06 | 1,317 | 1,317 | 1,296 | 1,308 | ±0 | ±0% | 1,031,000 |
| 2017/02/03 | 1,319 | 1,335 | 1,296 | 1,308 | -6 | -0.5% | 1,233,000 |
| 2017/02/02 | 1,342 | 1,342 | 1,313 | 1,314 | +2 | +0.2% | 1,709,000 |
| 2017/02/01 | 1,290 | 1,323 | 1,285 | 1,312 | +12 | +0.9% | 2,831,000 |
| 2017/01/31 | 1,282 | 1,323 | 1,276 | 1,300 | +22 | +1.7% | 4,234,000 |
| 2017/01/30 | 1,231 | 1,285 | 1,198 | 1,278 | +23 | +1.8% | 5,595,000 |
| 2017/01/27 | 1,261 | 1,263 | 1,247 | 1,255 | -9 | -0.7% | 1,557,000 |
| 2017/01/26 | 1,259 | 1,266 | 1,253 | 1,264 | +22 | +1.8% | 1,285,000 |
| 2017/01/25 | 1,230 | 1,244 | 1,229 | 1,242 | +30 | +2.5% | 1,195,000 |
| 2017/01/24 | 1,210 | 1,217 | 1,208 | 1,212 | +6 | +0.5% | 889,000 |
| 2017/01/23 | 1,212 | 1,217 | 1,197 | 1,206 | -8 | -0.7% | 638,000 |
| 2017/01/20 | 1,197 | 1,218 | 1,197 | 1,214 | +12 | +1% | 986,000 |
| 2017/01/19 | 1,196 | 1,206 | 1,188 | 1,202 | +15 | +1.3% | 1,306,000 |
| 2017/01/18 | 1,185 | 1,191 | 1,179 | 1,187 | +3 | +0.3% | 1,704,000 |
| 2017/01/17 | 1,183 | 1,197 | 1,171 | 1,184 | -5 | -0.4% | 1,281,000 |
| 2017/01/16 | 1,190 | 1,197 | 1,185 | 1,189 | ±0 | ±0% | 888,000 |
| 2017/01/13 | 1,189 | 1,192 | 1,180 | 1,189 | +2 | +0.2% | 668,000 |
| 2017/01/12 | 1,182 | 1,193 | 1,166 | 1,187 | -1 | -0.1% | 1,221,000 |
| 2017/01/11 | 1,165 | 1,193 | 1,165 | 1,188 | +32 | +2.8% | 1,701,000 |
| 2017/01/10 | 1,151 | 1,176 | 1,147 | 1,156 | -3 | -0.3% | 1,541,000 |
| 2017/01/06 | 1,153 | 1,161 | 1,145 | 1,159 | -5 | -0.4% | 754,000 |
| 2017/01/05 | 1,176 | 1,182 | 1,160 | 1,164 | +4 | +0.3% | 1,653,000 |
| 2017/01/04 | 1,153 | 1,176 | 1,149 | 1,160 | +6 | +0.5% | 1,898,000 |
| 2016/12/30 | 1,141 | 1,157 | 1,125 | 1,154 | +7 | +0.6% | 1,235,000 |
| 2016/12/29 | 1,153 | 1,153 | 1,135 | 1,147 | -6 | -0.5% | 903,000 |
| 2016/12/28 | 1,150 | 1,158 | 1,148 | 1,153 | +8 | +0.7% | 585,000 |
1851～
1900
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
