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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2016/12/27 | 1,134 | 1,151 | 1,129 | 1,145 | -3 | -0.3% | 611,000 |
| 2016/12/26 | 1,149 | 1,154 | 1,144 | 1,148 | -1 | -0.1% | 584,000 |
| 2016/12/22 | 1,128 | 1,150 | 1,128 | 1,149 | +22 | +2% | 1,045,000 |
| 2016/12/21 | 1,142 | 1,148 | 1,123 | 1,127 | -25 | -2.2% | 856,000 |
| 2016/12/20 | 1,136 | 1,154 | 1,123 | 1,152 | +22 | +1.9% | 965,000 |
| 2016/12/19 | 1,123 | 1,137 | 1,113 | 1,130 | +7 | +0.6% | 945,000 |
| 2016/12/16 | 1,131 | 1,140 | 1,117 | 1,123 | -8 | -0.7% | 1,112,000 |
| 2016/12/15 | 1,116 | 1,135 | 1,110 | 1,131 | +19 | +1.7% | 1,406,000 |
| 2016/12/14 | 1,107 | 1,113 | 1,103 | 1,112 | +3 | +0.3% | 675,000 |
| 2016/12/13 | 1,092 | 1,110 | 1,084 | 1,109 | +3 | +0.3% | 748,000 |
| 2016/12/12 | 1,111 | 1,117 | 1,086 | 1,106 | ±0 | ±0% | 1,320,000 |
| 2016/12/09 | 1,100 | 1,108 | 1,096 | 1,106 | +6 | +0.5% | 1,253,000 |
| 2016/12/08 | 1,094 | 1,100 | 1,083 | 1,100 | +19 | +1.8% | 777,000 |
| 2016/12/07 | 1,072 | 1,082 | 1,064 | 1,081 | +16 | +1.5% | 681,000 |
| 2016/12/06 | 1,056 | 1,076 | 1,056 | 1,065 | +22 | +2.1% | 1,004,000 |
| 2016/12/05 | 1,045 | 1,045 | 1,027 | 1,043 | +5 | +0.5% | 756,000 |
| 2016/12/02 | 1,034 | 1,044 | 1,032 | 1,038 | +1 | +0.1% | 713,000 |
1901～
1950
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
