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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,045 | 1,050 | 1,033 | 1,037 | +10 | +1% | 1,294,000 |
| 2016/11/30 | 1,029 | 1,029 | 1,021 | 1,027 | -1 | -0.1% | 706,000 |
| 2016/11/29 | 1,027 | 1,030 | 1,014 | 1,028 | +1 | +0.1% | 611,000 |
| 2016/11/28 | 1,008 | 1,028 | 1,006 | 1,027 | +4 | +0.4% | 721,000 |
| 2016/11/25 | 1,031 | 1,041 | 1,016 | 1,023 | -13 | -1.3% | 703,000 |
| 2016/11/24 | 1,029 | 1,042 | 1,023 | 1,036 | +26 | +2.6% | 2,031,000 |
| 2016/11/22 | 983 | 1,011 | 981 | 1,010 | +22 | +2.2% | 1,194,000 |
| 2016/11/21 | 978 | 993 | 978 | 988 | +17 | +1.8% | 1,116,000 |
| 2016/11/18 | 965 | 974 | 964 | 971 | +18 | +1.9% | 871,000 |
| 2016/11/17 | 947 | 958 | 944 | 953 | -8 | -0.8% | 909,000 |
| 2016/11/16 | 946 | 962 | 944 | 961 | +22 | +2.3% | 993,000 |
| 2016/11/15 | 949 | 956 | 934 | 939 | -25 | -2.6% | 1,178,000 |
| 2016/11/14 | 936 | 965 | 935 | 964 | +28 | +3% | 1,274,000 |
| 2016/11/11 | 971 | 975 | 931 | 936 | -17 | -1.8% | 1,694,000 |
| 2016/11/10 | 959 | 960 | 947 | 953 | +51 | +5.7% | 937,000 |
| 2016/11/09 | 955 | 970 | 894 | 902 | -40 | -4.2% | 1,350,000 |
| 2016/11/08 | 945 | 947 | 935 | 942 | -26 | -2.7% | 1,350,000 |
| 2016/11/07 | 969 | 978 | 959 | 968 | +14 | +1.5% | 923,000 |
| 2016/11/04 | 942 | 956 | 940 | 954 | +2 | +0.2% | 801,000 |
| 2016/11/02 | 959 | 968 | 948 | 952 | -22 | -2.3% | 1,101,000 |
| 2016/11/01 | 980 | 993 | 950 | 974 | +13 | +1.4% | 2,953,000 |
| 2016/10/31 | 1,020 | 1,020 | 932 | 961 | -58 | -5.7% | 3,015,000 |
| 2016/10/28 | 1,012 | 1,020 | 1,009 | 1,019 | +17 | +1.7% | 746,000 |
| 2016/10/27 | 1,013 | 1,013 | 994 | 1,002 | -1 | -0.1% | 714,000 |
| 2016/10/26 | 997 | 1,005 | 986 | 1,003 | +15 | +1.5% | 962,000 |
| 2016/10/25 | 992 | 994 | 981 | 988 | -19 | -1.9% | 1,462,000 |
| 2016/10/24 | 996 | 1,009 | 989 | 1,007 | +2 | +0.2% | 985,000 |
| 2016/10/21 | 1,012 | 1,039 | 998 | 1,005 | +5 | +0.5% | 2,224,000 |
| 2016/10/20 | 1,001 | 1,009 | 991 | 1,000 | -7 | -0.7% | 2,396,000 |
| 2016/10/19 | 1,000 | 1,027 | 993 | 1,007 | +25 | +2.5% | 2,500,000 |
| 2016/10/18 | 965 | 984 | 965 | 982 | +13 | +1.3% | 1,127,000 |
| 2016/10/17 | 939 | 971 | 938 | 969 | +37 | +4% | 1,368,000 |
| 2016/10/14 | 925 | 934 | 911 | 932 | +5 | +0.5% | 1,076,000 |
| 2016/10/13 | 925 | 935 | 919 | 927 | +3 | +0.3% | 759,000 |
| 2016/10/12 | 937 | 945 | 923 | 924 | -23 | -2.4% | 1,172,000 |
| 2016/10/11 | 935 | 963 | 935 | 947 | +12 | +1.3% | 1,210,000 |
| 2016/10/07 | 929 | 939 | 928 | 935 | +3 | +0.3% | 623,000 |
| 2016/10/06 | 944 | 954 | 930 | 932 | ±0 | ±0% | 683,000 |
| 2016/10/05 | 908 | 937 | 907 | 932 | +9 | +1% | 1,263,000 |
| 2016/10/04 | 903 | 927 | 896 | 923 | +31 | +3.5% | 1,259,000 |
| 2016/10/03 | 900 | 910 | 888 | 892 | ±0 | ±0% | 1,012,000 |
| 2016/09/30 | 876 | 896 | 869 | 892 | -6 | -0.7% | 1,071,000 |
| 2016/09/29 | 916 | 916 | 894 | 898 | -19 | -2.1% | 1,679,000 |
| 2016/09/28 | 900 | 922 | 899 | 917 | +18 | +2% | 1,579,000 |
| 2016/09/27 | 860 | 899 | 853 | 899 | +22 | +2.5% | 985,000 |
| 2016/09/26 | 878 | 886 | 865 | 877 | -1 | -0.1% | 1,161,000 |
| 2016/09/23 | 849 | 883 | 844 | 878 | +14 | +1.6% | 989,000 |
| 2016/09/21 | 828 | 865 | 827 | 864 | +21 | +2.5% | 594,000 |
| 2016/09/20 | 826 | 854 | 826 | 843 | +9 | +1.1% | 708,000 |
| 2016/09/16 | 830 | 841 | 828 | 834 | +12 | +1.5% | 648,000 |
1951～
2000
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
