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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 1,155 | 1,155 | 1,132 | 1,136 | +9 | +0.8% | 1,009,000 |
| 2015/02/24 | 1,147 | 1,151 | 1,124 | 1,127 | -35 | -3% | 2,032,000 |
| 2015/02/23 | 1,161 | 1,174 | 1,159 | 1,162 | +23 | +2% | 1,331,000 |
| 2015/02/20 | 1,145 | 1,150 | 1,132 | 1,139 | +9 | +0.8% | 1,162,000 |
| 2015/02/19 | 1,104 | 1,132 | 1,098 | 1,130 | +39 | +3.6% | 1,349,000 |
| 2015/02/18 | 1,091 | 1,097 | 1,078 | 1,091 | +10 | +0.9% | 1,480,000 |
| 2015/02/17 | 1,078 | 1,086 | 1,056 | 1,081 | +11 | +1% | 1,735,000 |
| 2015/02/16 | 1,087 | 1,087 | 1,060 | 1,070 | -6 | -0.6% | 1,300,000 |
| 2015/02/13 | 1,104 | 1,109 | 1,070 | 1,076 | -29 | -2.6% | 1,787,000 |
| 2015/02/12 | 1,129 | 1,139 | 1,104 | 1,105 | -1 | -0.1% | 1,362,000 |
| 2015/02/10 | 1,120 | 1,123 | 1,097 | 1,106 | -17 | -1.5% | 1,179,000 |
| 2015/02/09 | 1,109 | 1,124 | 1,085 | 1,123 | +34 | +3.1% | 1,442,000 |
| 2015/02/06 | 1,120 | 1,132 | 1,082 | 1,089 | -59 | -5.1% | 2,440,000 |
| 2015/02/05 | 1,171 | 1,178 | 1,145 | 1,148 | -23 | -2% | 1,120,000 |
| 2015/02/04 | 1,198 | 1,198 | 1,163 | 1,171 | -6 | -0.5% | 1,207,000 |
| 2015/02/03 | 1,205 | 1,206 | 1,168 | 1,177 | -10 | -0.8% | 1,250,000 |
| 2015/02/02 | 1,187 | 1,200 | 1,179 | 1,187 | -24 | -2% | 1,346,000 |
| 2015/01/30 | 1,215 | 1,227 | 1,200 | 1,211 | +2 | +0.2% | 1,203,000 |
| 2015/01/29 | 1,244 | 1,253 | 1,177 | 1,209 | -42 | -3.4% | 2,530,000 |
| 2015/01/28 | 1,203 | 1,256 | 1,203 | 1,251 | +34 | +2.8% | 1,372,000 |
| 2015/01/27 | 1,177 | 1,217 | 1,177 | 1,217 | +52 | +4.5% | 2,287,000 |
| 2015/01/26 | 1,151 | 1,168 | 1,140 | 1,165 | -4 | -0.3% | 1,372,000 |
| 2015/01/23 | 1,161 | 1,175 | 1,159 | 1,169 | +13 | +1.1% | 1,203,000 |
| 2015/01/22 | 1,158 | 1,161 | 1,135 | 1,156 | -3 | -0.3% | 1,137,000 |
| 2015/01/21 | 1,138 | 1,163 | 1,135 | 1,159 | +9 | +0.8% | 1,482,000 |
| 2015/01/20 | 1,123 | 1,150 | 1,121 | 1,150 | +18 | +1.6% | 976,000 |
| 2015/01/19 | 1,120 | 1,134 | 1,108 | 1,132 | +12 | +1.1% | 1,316,000 |
| 2015/01/16 | 1,089 | 1,121 | 1,085 | 1,120 | +14 | +1.3% | 1,767,000 |
| 2015/01/15 | 1,101 | 1,116 | 1,097 | 1,106 | +19 | +1.7% | 596,000 |
| 2015/01/14 | 1,086 | 1,107 | 1,083 | 1,087 | -11 | -1% | 478,000 |
| 2015/01/13 | 1,094 | 1,099 | 1,069 | 1,098 | -7 | -0.6% | 727,000 |
| 2015/01/09 | 1,096 | 1,109 | 1,096 | 1,105 | +25 | +2.3% | 1,065,000 |
| 2015/01/08 | 1,072 | 1,087 | 1,069 | 1,080 | +20 | +1.9% | 624,000 |
| 2015/01/07 | 1,040 | 1,066 | 1,040 | 1,060 | +9 | +0.9% | 963,000 |
| 2015/01/06 | 1,061 | 1,070 | 1,050 | 1,051 | -36 | -3.3% | 1,105,000 |
| 2015/01/05 | 1,081 | 1,098 | 1,068 | 1,087 | ±0 | ±0% | 617,000 |
| 2014/12/30 | 1,104 | 1,104 | 1,081 | 1,087 | -20 | -1.8% | 642,000 |
| 2014/12/29 | 1,108 | 1,133 | 1,100 | 1,107 | +12 | +1.1% | 1,273,000 |
| 2014/12/26 | 1,070 | 1,099 | 1,067 | 1,095 | +31 | +2.9% | 663,000 |
| 2014/12/25 | 1,078 | 1,079 | 1,061 | 1,064 | -12 | -1.1% | 414,000 |
| 2014/12/24 | 1,089 | 1,092 | 1,074 | 1,076 | +5 | +0.5% | 946,000 |
| 2014/12/22 | 1,089 | 1,089 | 1,064 | 1,071 | -8 | -0.7% | 594,000 |
| 2014/12/19 | 1,089 | 1,093 | 1,064 | 1,079 | +21 | +2% | 1,609,000 |
| 2014/12/18 | 1,070 | 1,080 | 1,055 | 1,058 | +18 | +1.7% | 741,000 |
| 2014/12/17 | 1,040 | 1,056 | 1,032 | 1,040 | -11 | -1% | 1,054,000 |
| 2014/12/16 | 1,051 | 1,056 | 1,045 | 1,051 | -14 | -1.3% | 637,000 |
| 2014/12/15 | 1,069 | 1,073 | 1,056 | 1,065 | -6 | -0.6% | 1,085,000 |
| 2014/12/12 | 1,080 | 1,088 | 1,071 | 1,071 | -18 | -1.7% | 1,293,000 |
| 2014/12/11 | 1,090 | 1,094 | 1,072 | 1,089 | -6 | -0.5% | 668,000 |
| 2014/12/10 | 1,125 | 1,125 | 1,090 | 1,095 | -42 | -3.7% | 705,000 |
2351～
2400
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
