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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,117 | 1,135 | 1,113 | 1,132 | +16 | +1.4% | 981,000 |
| 2015/05/11 | 1,155 | 1,161 | 1,115 | 1,116 | -21 | -1.8% | 1,595,000 |
| 2015/05/08 | 1,091 | 1,145 | 1,086 | 1,137 | +49 | +4.5% | 1,600,000 |
| 2015/05/07 | 1,077 | 1,091 | 1,075 | 1,088 | +7 | +0.6% | 741,000 |
| 2015/05/01 | 1,079 | 1,084 | 1,066 | 1,081 | +3 | +0.3% | 779,000 |
| 2015/04/30 | 1,106 | 1,111 | 1,076 | 1,078 | -36 | -3.2% | 1,156,000 |
| 2015/04/28 | 1,120 | 1,130 | 1,114 | 1,114 | -3 | -0.3% | 443,000 |
| 2015/04/27 | 1,110 | 1,117 | 1,106 | 1,117 | +11 | +1% | 424,000 |
| 2015/04/24 | 1,115 | 1,122 | 1,103 | 1,106 | -8 | -0.7% | 861,000 |
| 2015/04/23 | 1,125 | 1,135 | 1,103 | 1,114 | -26 | -2.3% | 1,629,000 |
| 2015/04/22 | 1,145 | 1,162 | 1,134 | 1,140 | +3 | +0.3% | 631,000 |
| 2015/04/21 | 1,132 | 1,141 | 1,131 | 1,137 | +7 | +0.6% | 594,000 |
| 2015/04/20 | 1,130 | 1,134 | 1,118 | 1,130 | +7 | +0.6% | 506,000 |
| 2015/04/17 | 1,128 | 1,130 | 1,121 | 1,123 | -8 | -0.7% | 558,000 |
| 2015/04/16 | 1,129 | 1,133 | 1,122 | 1,131 | +3 | +0.3% | 572,000 |
| 2015/04/15 | 1,132 | 1,134 | 1,127 | 1,128 | -5 | -0.4% | 540,000 |
| 2015/04/14 | 1,139 | 1,144 | 1,133 | 1,133 | -6 | -0.5% | 543,000 |
| 2015/04/13 | 1,152 | 1,162 | 1,137 | 1,139 | -2 | -0.2% | 544,000 |
| 2015/04/10 | 1,154 | 1,154 | 1,136 | 1,141 | -17 | -1.5% | 914,000 |
| 2015/04/09 | 1,170 | 1,170 | 1,155 | 1,158 | -13 | -1.1% | 579,000 |
| 2015/04/08 | 1,174 | 1,179 | 1,162 | 1,171 | +4 | +0.3% | 842,000 |
| 2015/04/07 | 1,159 | 1,172 | 1,152 | 1,167 | +18 | +1.6% | 1,013,000 |
| 2015/04/06 | 1,166 | 1,166 | 1,144 | 1,149 | -19 | -1.6% | 767,000 |
| 2015/04/03 | 1,150 | 1,168 | 1,145 | 1,168 | +33 | +2.9% | 1,236,000 |
| 2015/04/02 | 1,125 | 1,142 | 1,122 | 1,135 | +15 | +1.3% | 1,229,000 |
| 2015/04/01 | 1,120 | 1,137 | 1,111 | 1,120 | +10 | +0.9% | 2,208,000 |
| 2015/03/31 | 1,110 | 1,127 | 1,109 | 1,110 | +10 | +0.9% | 848,000 |
| 2015/03/30 | 1,110 | 1,110 | 1,090 | 1,100 | -8 | -0.7% | 939,000 |
| 2015/03/27 | 1,114 | 1,133 | 1,099 | 1,108 | +3 | +0.3% | 1,513,000 |
| 2015/03/26 | 1,117 | 1,117 | 1,099 | 1,105 | -17 | -1.5% | 900,000 |
| 2015/03/25 | 1,114 | 1,128 | 1,107 | 1,122 | +15 | +1.4% | 689,000 |
| 2015/03/24 | 1,108 | 1,118 | 1,103 | 1,107 | -2 | -0.2% | 1,113,000 |
| 2015/03/23 | 1,099 | 1,121 | 1,099 | 1,109 | -2 | -0.2% | 1,160,000 |
| 2015/03/20 | 1,119 | 1,119 | 1,095 | 1,111 | -8 | -0.7% | 1,265,000 |
| 2015/03/19 | 1,103 | 1,123 | 1,103 | 1,119 | +21 | +1.9% | 1,834,000 |
| 2015/03/18 | 1,071 | 1,100 | 1,070 | 1,098 | +36 | +3.4% | 1,597,000 |
| 2015/03/17 | 1,077 | 1,077 | 1,061 | 1,062 | +3 | +0.3% | 1,141,000 |
| 2015/03/16 | 1,077 | 1,081 | 1,054 | 1,059 | -25 | -2.3% | 1,475,000 |
| 2015/03/13 | 1,075 | 1,088 | 1,066 | 1,084 | +19 | +1.8% | 1,431,000 |
| 2015/03/12 | 1,075 | 1,078 | 1,058 | 1,065 | -10 | -0.9% | 1,193,000 |
| 2015/03/11 | 1,060 | 1,079 | 1,060 | 1,075 | +4 | +0.4% | 974,000 |
| 2015/03/10 | 1,091 | 1,094 | 1,068 | 1,071 | -16 | -1.5% | 823,000 |
| 2015/03/09 | 1,090 | 1,093 | 1,083 | 1,087 | -15 | -1.4% | 625,000 |
| 2015/03/06 | 1,091 | 1,102 | 1,087 | 1,102 | +10 | +0.9% | 946,000 |
| 2015/03/05 | 1,091 | 1,102 | 1,084 | 1,092 | -9 | -0.8% | 1,031,000 |
| 2015/03/04 | 1,095 | 1,106 | 1,083 | 1,101 | -2 | -0.2% | 803,000 |
| 2015/03/03 | 1,117 | 1,117 | 1,093 | 1,103 | -9 | -0.8% | 1,190,000 |
| 2015/03/02 | 1,112 | 1,121 | 1,108 | 1,112 | -11 | -1% | 1,091,000 |
| 2015/02/27 | 1,130 | 1,142 | 1,108 | 1,123 | -13 | -1.1% | 1,824,000 |
| 2015/02/26 | 1,133 | 1,142 | 1,130 | 1,136 | ±0 | ±0% | 791,000 |
2301～
2350
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
