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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 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 |
| 2015/06/26 | 1,130 | 1,148 | 1,124 | 1,140 | +2 | +0.2% | 933,000 |
| 2015/06/25 | 1,140 | 1,148 | 1,123 | 1,138 | +28 | +2.5% | 2,572,000 |
| 2015/06/24 | 1,106 | 1,112 | 1,087 | 1,110 | -2 | -0.2% | 2,485,000 |
| 2015/06/23 | 1,136 | 1,143 | 1,106 | 1,112 | -21 | -1.9% | 2,208,000 |
| 2015/06/22 | 1,135 | 1,142 | 1,124 | 1,133 | -4 | -0.4% | 1,163,000 |
| 2015/06/19 | 1,128 | 1,141 | 1,118 | 1,137 | +15 | +1.3% | 1,235,000 |
| 2015/06/18 | 1,126 | 1,130 | 1,114 | 1,122 | -1 | -0.1% | 1,154,000 |
| 2015/06/17 | 1,146 | 1,146 | 1,120 | 1,123 | -25 | -2.2% | 1,714,000 |
| 2015/06/16 | 1,133 | 1,156 | 1,126 | 1,148 | +20 | +1.8% | 2,073,000 |
| 2015/06/15 | 1,123 | 1,131 | 1,112 | 1,128 | +5 | +0.4% | 1,095,000 |
| 2015/06/12 | 1,125 | 1,128 | 1,120 | 1,123 | +5 | +0.4% | 1,200,000 |
| 2015/06/11 | 1,124 | 1,126 | 1,113 | 1,118 | ±0 | ±0% | 580,000 |
| 2015/06/10 | 1,128 | 1,129 | 1,117 | 1,118 | -6 | -0.5% | 492,000 |
| 2015/06/09 | 1,146 | 1,146 | 1,121 | 1,124 | -20 | -1.7% | 616,000 |
| 2015/06/08 | 1,155 | 1,155 | 1,141 | 1,144 | -11 | -1% | 484,000 |
| 2015/06/05 | 1,161 | 1,166 | 1,146 | 1,155 | +1 | +0.1% | 794,000 |
| 2015/06/04 | 1,162 | 1,176 | 1,148 | 1,154 | +7 | +0.6% | 808,000 |
| 2015/06/03 | 1,153 | 1,156 | 1,144 | 1,147 | -9 | -0.8% | 533,000 |
| 2015/06/02 | 1,164 | 1,164 | 1,137 | 1,156 | -3 | -0.3% | 783,000 |
| 2015/06/01 | 1,158 | 1,164 | 1,152 | 1,159 | -5 | -0.4% | 616,000 |
| 2015/05/29 | 1,162 | 1,183 | 1,162 | 1,164 | +3 | +0.3% | 1,068,000 |
| 2015/05/28 | 1,149 | 1,164 | 1,145 | 1,161 | +9 | +0.8% | 1,252,000 |
| 2015/05/27 | 1,149 | 1,154 | 1,134 | 1,152 | -3 | -0.3% | 721,000 |
| 2015/05/26 | 1,163 | 1,168 | 1,151 | 1,155 | -4 | -0.3% | 442,000 |
| 2015/05/25 | 1,184 | 1,185 | 1,157 | 1,159 | -11 | -0.9% | 585,000 |
| 2015/05/22 | 1,179 | 1,179 | 1,165 | 1,170 | -8 | -0.7% | 663,000 |
| 2015/05/21 | 1,167 | 1,184 | 1,160 | 1,178 | +4 | +0.3% | 754,000 |
| 2015/05/20 | 1,175 | 1,184 | 1,169 | 1,174 | +6 | +0.5% | 628,000 |
| 2015/05/19 | 1,142 | 1,172 | 1,142 | 1,168 | +27 | +2.4% | 1,299,000 |
| 2015/05/18 | 1,139 | 1,151 | 1,136 | 1,141 | +4 | +0.4% | 754,000 |
| 2015/05/15 | 1,120 | 1,138 | 1,117 | 1,137 | +32 | +2.9% | 815,000 |
| 2015/05/14 | 1,134 | 1,137 | 1,100 | 1,105 | -31 | -2.7% | 1,167,000 |
| 2015/05/13 | 1,131 | 1,136 | 1,122 | 1,136 | +4 | +0.4% | 816,000 |
2251～
2300
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
