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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 899 | 906 | 883 | 894 | -16 | -1.8% | 1,935,000 |
| 2015/09/04 | 938 | 947 | 902 | 910 | -25 | -2.7% | 1,078,000 |
| 2015/09/03 | 938 | 963 | 926 | 935 | -3 | -0.3% | 1,704,000 |
| 2015/09/02 | 958 | 962 | 934 | 938 | -31 | -3.2% | 1,780,000 |
| 2015/09/01 | 997 | 997 | 969 | 969 | -39 | -3.9% | 810,000 |
| 2015/08/31 | 1,022 | 1,025 | 1,001 | 1,008 | -35 | -3.4% | 865,000 |
| 2015/08/28 | 1,018 | 1,051 | 1,017 | 1,043 | +51 | +5.1% | 981,000 |
| 2015/08/27 | 1,010 | 1,017 | 991 | 992 | -6 | -0.6% | 1,103,000 |
| 2015/08/26 | 970 | 1,002 | 966 | 998 | +31 | +3.2% | 1,094,000 |
| 2015/08/25 | 965 | 1,019 | 959 | 967 | -38 | -3.8% | 1,504,000 |
| 2015/08/24 | 1,043 | 1,049 | 1,001 | 1,005 | -65 | -6.1% | 1,237,000 |
| 2015/08/21 | 1,094 | 1,102 | 1,068 | 1,070 | -37 | -3.3% | 1,121,000 |
| 2015/08/20 | 1,106 | 1,123 | 1,101 | 1,107 | +1 | +0.1% | 720,000 |
| 2015/08/19 | 1,130 | 1,132 | 1,106 | 1,106 | -30 | -2.6% | 703,000 |
| 2015/08/18 | 1,133 | 1,141 | 1,131 | 1,136 | -7 | -0.6% | 489,000 |
| 2015/08/17 | 1,142 | 1,153 | 1,138 | 1,143 | +4 | +0.4% | 565,000 |
| 2015/08/14 | 1,147 | 1,148 | 1,134 | 1,139 | -13 | -1.1% | 602,000 |
| 2015/08/13 | 1,152 | 1,158 | 1,141 | 1,152 | -9 | -0.8% | 677,000 |
| 2015/08/12 | 1,167 | 1,178 | 1,155 | 1,161 | -24 | -2% | 441,000 |
| 2015/08/11 | 1,191 | 1,198 | 1,172 | 1,185 | ±0 | ±0% | 516,000 |
| 2015/08/10 | 1,192 | 1,192 | 1,164 | 1,185 | -1 | -0.1% | 804,000 |
| 2015/08/07 | 1,184 | 1,191 | 1,180 | 1,186 | +5 | +0.4% | 831,000 |
| 2015/08/06 | 1,189 | 1,194 | 1,173 | 1,181 | -8 | -0.7% | 887,000 |
| 2015/08/05 | 1,182 | 1,199 | 1,181 | 1,189 | +8 | +0.7% | 687,000 |
| 2015/08/04 | 1,196 | 1,198 | 1,176 | 1,181 | -15 | -1.3% | 1,029,000 |
| 2015/08/03 | 1,210 | 1,212 | 1,192 | 1,196 | -6 | -0.5% | 1,572,000 |
| 2015/07/31 | 1,188 | 1,207 | 1,180 | 1,202 | +15 | +1.3% | 1,860,000 |
| 2015/07/30 | 1,150 | 1,198 | 1,138 | 1,187 | +103 | +9.5% | 4,389,000 |
| 2015/07/29 | 1,028 | 1,133 | 1,025 | 1,084 | +62 | +6.1% | 3,233,000 |
| 2015/07/28 | 1,040 | 1,045 | 1,016 | 1,022 | -30 | -2.9% | 1,923,000 |
| 2015/07/27 | 1,062 | 1,062 | 1,041 | 1,052 | -1 | -0.1% | 1,205,000 |
| 2015/07/24 | 1,071 | 1,071 | 1,049 | 1,053 | -10 | -0.9% | 924,000 |
| 2015/07/23 | 1,086 | 1,089 | 1,047 | 1,063 | -21 | -1.9% | 1,563,000 |
| 2015/07/22 | 1,085 | 1,093 | 1,078 | 1,084 | -8 | -0.7% | 876,000 |
| 2015/07/21 | 1,103 | 1,105 | 1,084 | 1,092 | +4 | +0.4% | 657,000 |
| 2015/07/17 | 1,105 | 1,108 | 1,084 | 1,088 | -13 | -1.2% | 736,000 |
| 2015/07/16 | 1,107 | 1,111 | 1,098 | 1,101 | -6 | -0.5% | 965,000 |
| 2015/07/15 | 1,103 | 1,118 | 1,098 | 1,107 | +7 | +0.6% | 1,226,000 |
| 2015/07/14 | 1,100 | 1,103 | 1,091 | 1,100 | +29 | +2.7% | 765,000 |
| 2015/07/13 | 1,070 | 1,082 | 1,066 | 1,071 | +9 | +0.8% | 544,000 |
| 2015/07/10 | 1,080 | 1,081 | 1,056 | 1,062 | -17 | -1.6% | 1,089,000 |
| 2015/07/09 | 1,070 | 1,080 | 1,043 | 1,079 | -10 | -0.9% | 1,285,000 |
| 2015/07/08 | 1,120 | 1,126 | 1,089 | 1,089 | -41 | -3.6% | 1,145,000 |
| 2015/07/07 | 1,103 | 1,136 | 1,103 | 1,130 | +40 | +3.7% | 1,422,000 |
| 2015/07/06 | 1,104 | 1,110 | 1,089 | 1,090 | -30 | -2.7% | 722,000 |
| 2015/07/03 | 1,127 | 1,130 | 1,115 | 1,120 | +3 | +0.3% | 887,000 |
| 2015/07/02 | 1,118 | 1,132 | 1,113 | 1,117 | +5 | +0.4% | 844,000 |
| 2015/07/01 | 1,126 | 1,131 | 1,112 | 1,112 | -18 | -1.6% | 538,000 |
| 2015/06/30 | 1,126 | 1,138 | 1,124 | 1,130 | -7 | -0.6% | 1,051,000 |
| 2015/06/29 | 1,101 | 1,148 | 1,101 | 1,137 | -3 | -0.3% | 1,504,000 |
2251～
2300
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
