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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 989 | 993 | 978 | 980 | +10 | +1% | 1,158,000 |
| 2015/12/16 | 963 | 974 | 958 | 970 | +27 | +2.9% | 890,000 |
| 2015/12/15 | 974 | 977 | 943 | 943 | -16 | -1.7% | 1,132,000 |
| 2015/12/14 | 953 | 959 | 941 | 959 | -14 | -1.4% | 678,000 |
| 2015/12/11 | 953 | 974 | 953 | 973 | +14 | +1.5% | 1,712,000 |
| 2015/12/10 | 963 | 969 | 959 | 959 | -12 | -1.2% | 655,000 |
| 2015/12/09 | 971 | 982 | 968 | 971 | -6 | -0.6% | 645,000 |
| 2015/12/08 | 989 | 992 | 973 | 977 | -12 | -1.2% | 702,000 |
| 2015/12/07 | 990 | 997 | 989 | 989 | +5 | +0.5% | 465,000 |
| 2015/12/04 | 990 | 990 | 980 | 984 | -22 | -2.2% | 722,000 |
| 2015/12/03 | 1,000 | 1,013 | 996 | 1,006 | +4 | +0.4% | 1,046,000 |
| 2015/12/02 | 1,018 | 1,019 | 999 | 1,002 | -13 | -1.3% | 908,000 |
| 2015/12/01 | 995 | 1,019 | 988 | 1,015 | +28 | +2.8% | 1,314,000 |
| 2015/11/30 | 979 | 994 | 979 | 987 | +8 | +0.8% | 748,000 |
| 2015/11/27 | 995 | 1,000 | 975 | 979 | -16 | -1.6% | 1,171,000 |
| 2015/11/26 | 985 | 1,007 | 973 | 995 | -26 | -2.5% | 3,598,000 |
| 2015/11/25 | 1,019 | 1,024 | 1,013 | 1,021 | -3 | -0.3% | 706,000 |
| 2015/11/24 | 1,015 | 1,032 | 1,015 | 1,024 | -2 | -0.2% | 867,000 |
| 2015/11/20 | 1,026 | 1,035 | 1,016 | 1,026 | +3 | +0.3% | 680,000 |
| 2015/11/19 | 1,021 | 1,024 | 1,013 | 1,023 | +11 | +1.1% | 1,221,000 |
| 2015/11/18 | 1,021 | 1,025 | 1,009 | 1,012 | ±0 | ±0% | 975,000 |
| 2015/11/17 | 1,005 | 1,016 | 1,000 | 1,012 | +20 | +2% | 1,435,000 |
| 2015/11/16 | 994 | 999 | 989 | 992 | -15 | -1.5% | 805,000 |
| 2015/11/13 | 1,003 | 1,009 | 996 | 1,007 | -1 | -0.1% | 1,781,000 |
| 2015/11/12 | 1,000 | 1,010 | 989 | 1,008 | +29 | +3% | 1,703,000 |
| 2015/11/11 | 987 | 990 | 975 | 979 | -12 | -1.2% | 1,000,000 |
| 2015/11/10 | 995 | 997 | 986 | 991 | -10 | -1% | 997,000 |
| 2015/11/09 | 1,010 | 1,010 | 998 | 1,001 | +3 | +0.3% | 1,111,000 |
| 2015/11/06 | 1,000 | 1,008 | 994 | 998 | +7 | +0.7% | 1,399,000 |
| 2015/11/05 | 982 | 992 | 978 | 991 | +24 | +2.5% | 1,156,000 |
| 2015/11/04 | 987 | 987 | 962 | 967 | +12 | +1.3% | 2,135,000 |
| 2015/11/02 | 984 | 984 | 955 | 955 | -38 | -3.8% | 2,171,000 |
| 2015/10/30 | 1,035 | 1,037 | 980 | 993 | -51 | -4.9% | 3,370,000 |
| 2015/10/29 | 1,085 | 1,091 | 1,019 | 1,044 | -27 | -2.5% | 2,539,000 |
| 2015/10/28 | 1,077 | 1,083 | 1,064 | 1,071 | -13 | -1.2% | 949,000 |
| 2015/10/27 | 1,107 | 1,117 | 1,082 | 1,084 | -14 | -1.3% | 1,126,000 |
| 2015/10/26 | 1,093 | 1,110 | 1,075 | 1,098 | +10 | +0.9% | 1,044,000 |
| 2015/10/23 | 1,081 | 1,093 | 1,069 | 1,088 | +29 | +2.7% | 1,282,000 |
| 2015/10/22 | 1,048 | 1,072 | 1,043 | 1,059 | +10 | +1% | 871,000 |
| 2015/10/21 | 1,019 | 1,053 | 1,018 | 1,049 | +38 | +3.8% | 816,000 |
| 2015/10/20 | 1,009 | 1,015 | 1,001 | 1,011 | +2 | +0.2% | 643,000 |
| 2015/10/19 | 1,022 | 1,022 | 1,002 | 1,009 | -13 | -1.3% | 500,000 |
| 2015/10/16 | 1,020 | 1,031 | 1,017 | 1,022 | +12 | +1.2% | 485,000 |
| 2015/10/15 | 1,002 | 1,022 | 992 | 1,010 | +6 | +0.6% | 848,000 |
| 2015/10/14 | 1,022 | 1,022 | 1,000 | 1,004 | -34 | -3.3% | 685,000 |
| 2015/10/13 | 1,044 | 1,055 | 1,036 | 1,038 | -6 | -0.6% | 766,000 |
| 2015/10/09 | 1,016 | 1,047 | 1,015 | 1,044 | +37 | +3.7% | 688,000 |
| 2015/10/08 | 1,001 | 1,016 | 996 | 1,007 | +1 | +0.1% | 593,000 |
| 2015/10/07 | 983 | 1,009 | 981 | 1,006 | +18 | +1.8% | 773,000 |
| 2015/10/06 | 982 | 998 | 982 | 988 | +13 | +1.3% | 708,000 |
2151～
2200
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
