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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 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 |
2401～
2450
件表示中 / 3770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 | 168,500円 | -1.3% | -9.2% | 4.27% | 11.77倍 | 0.92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 |
| デクセリアルス | 206,900円 | -6.2% | -28.1% | 2.80% | 16.92倍 | 3.61倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ダイセル | 136,300円 | +2.3% | -10.1% | 4.40% | 6.70倍 | 1.01倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| ＡＤＥＫＡ | 334,400円 | +8.3% | +9.3% | 3.11% | 12.81倍 | 1.14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 |
| コーセー | 569,500円 | +4.1% | -4.4% | 2.46% | 23.55倍 | 1.20倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
