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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/05 | 955 | 982 | 955 | 975 | +35 | +3.7% | 612,000 |
| 2015/10/02 | 939 | 956 | 934 | 940 | -10 | -1.1% | 748,000 |
| 2015/10/01 | 940 | 977 | 940 | 950 | +9 | +1% | 1,144,000 |
| 2015/09/30 | 929 | 949 | 929 | 941 | +31 | +3.4% | 777,000 |
| 2015/09/29 | 927 | 931 | 910 | 910 | -51 | -5.3% | 908,000 |
| 2015/09/28 | 953 | 994 | 953 | 961 | +21 | +2.2% | 1,566,000 |
| 2015/09/25 | 930 | 940 | 910 | 940 | +17 | +1.8% | 1,084,000 |
| 2015/09/24 | 934 | 944 | 918 | 923 | -41 | -4.3% | 1,028,000 |
| 2015/09/18 | 976 | 976 | 952 | 964 | -21 | -2.1% | 1,106,000 |
| 2015/09/17 | 949 | 1,014 | 949 | 985 | +44 | +4.7% | 1,673,000 |
| 2015/09/16 | 953 | 968 | 934 | 941 | -8 | -0.8% | 746,000 |
| 2015/09/15 | 947 | 971 | 947 | 949 | +7 | +0.7% | 855,000 |
| 2015/09/14 | 959 | 960 | 933 | 942 | -17 | -1.8% | 640,000 |
| 2015/09/11 | 951 | 966 | 947 | 959 | -4 | -0.4% | 1,179,000 |
| 2015/09/10 | 949 | 969 | 942 | 963 | -7 | -0.7% | 1,071,000 |
| 2015/09/09 | 939 | 970 | 938 | 970 | +80 | +9% | 2,462,000 |
| 2015/09/08 | 893 | 896 | 878 | 890 | -4 | -0.4% | 1,757,000 |
2201～
2250
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
