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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,095 | 1,113 | 1,095 | 1,100 | +7 | +0.6% | 995,000 |
| 2014/11/12 | 1,084 | 1,111 | 1,082 | 1,093 | +13 | +1.2% | 1,399,000 |
| 2014/11/11 | 1,068 | 1,086 | 1,067 | 1,080 | +10 | +0.9% | 1,228,000 |
| 2014/11/10 | 1,044 | 1,074 | 1,039 | 1,070 | +22 | +2.1% | 1,362,000 |
| 2014/11/07 | 1,048 | 1,072 | 1,029 | 1,048 | +52 | +5.2% | 3,022,000 |
| 2014/11/06 | 1,033 | 1,047 | 960 | 996 | -38 | -3.7% | 3,019,000 |
| 2014/11/05 | 1,041 | 1,046 | 1,030 | 1,034 | -6 | -0.6% | 749,000 |
| 2014/11/04 | 1,079 | 1,079 | 1,039 | 1,040 | +21 | +2.1% | 1,695,000 |
| 2014/10/31 | 990 | 1,028 | 987 | 1,019 | +29 | +2.9% | 1,463,000 |
| 2014/10/30 | 976 | 992 | 972 | 990 | +23 | +2.4% | 1,546,000 |
| 2014/10/29 | 974 | 979 | 963 | 967 | +5 | +0.5% | 751,000 |
| 2014/10/28 | 965 | 967 | 952 | 962 | -3 | -0.3% | 662,000 |
| 2014/10/27 | 963 | 973 | 957 | 965 | +3 | +0.3% | 953,000 |
| 2014/10/24 | 974 | 977 | 950 | 962 | +12 | +1.3% | 1,268,000 |
| 2014/10/23 | 955 | 958 | 945 | 950 | -4 | -0.4% | 1,126,000 |
| 2014/10/22 | 950 | 959 | 941 | 954 | +11 | +1.2% | 1,881,000 |
| 2014/10/21 | 962 | 963 | 930 | 943 | -34 | -3.5% | 3,339,000 |
| 2014/10/20 | 995 | 995 | 963 | 977 | -3 | -0.3% | 2,915,000 |
| 2014/10/17 | 1,002 | 1,010 | 978 | 980 | -17 | -1.7% | 1,438,000 |
| 2014/10/16 | 990 | 1,004 | 985 | 997 | -14 | -1.4% | 1,008,000 |
| 2014/10/15 | 1,004 | 1,014 | 998 | 1,011 | +8 | +0.8% | 922,000 |
| 2014/10/14 | 1,000 | 1,014 | 998 | 1,003 | -29 | -2.8% | 1,140,000 |
| 2014/10/10 | 1,040 | 1,050 | 1,027 | 1,032 | -34 | -3.2% | 763,000 |
| 2014/10/09 | 1,082 | 1,088 | 1,063 | 1,066 | -14 | -1.3% | 617,000 |
| 2014/10/08 | 1,080 | 1,089 | 1,076 | 1,080 | -23 | -2.1% | 582,000 |
| 2014/10/07 | 1,117 | 1,128 | 1,099 | 1,103 | -7 | -0.6% | 780,000 |
| 2014/10/06 | 1,110 | 1,117 | 1,096 | 1,110 | +22 | +2% | 603,000 |
| 2014/10/03 | 1,086 | 1,093 | 1,077 | 1,088 | +2 | +0.2% | 634,000 |
| 2014/10/02 | 1,100 | 1,125 | 1,085 | 1,086 | -27 | -2.4% | 894,000 |
| 2014/10/01 | 1,123 | 1,131 | 1,112 | 1,113 | -5 | -0.4% | 532,000 |
| 2014/09/30 | 1,128 | 1,134 | 1,112 | 1,118 | -19 | -1.7% | 658,000 |
| 2014/09/29 | 1,149 | 1,160 | 1,130 | 1,137 | +10 | +0.9% | 952,000 |
| 2014/09/26 | 1,126 | 1,148 | 1,112 | 1,127 | -15 | -1.3% | 1,696,000 |
| 2014/09/25 | 1,089 | 1,143 | 1,087 | 1,142 | +61 | +5.6% | 2,464,000 |
| 2014/09/24 | 1,048 | 1,086 | 1,048 | 1,081 | +21 | +2% | 1,470,000 |
| 2014/09/22 | 1,053 | 1,066 | 1,042 | 1,060 | +12 | +1.1% | 896,000 |
| 2014/09/19 | 1,037 | 1,050 | 1,032 | 1,048 | +16 | +1.6% | 506,000 |
| 2014/09/18 | 1,027 | 1,035 | 1,021 | 1,032 | +16 | +1.6% | 415,000 |
| 2014/09/17 | 1,030 | 1,035 | 1,015 | 1,016 | -16 | -1.6% | 620,000 |
| 2014/09/16 | 1,046 | 1,046 | 1,026 | 1,032 | -15 | -1.4% | 505,000 |
| 2014/09/12 | 1,043 | 1,055 | 1,033 | 1,047 | +7 | +0.7% | 627,000 |
| 2014/09/11 | 1,042 | 1,045 | 1,037 | 1,040 | ±0 | ±0% | 363,000 |
| 2014/09/10 | 1,033 | 1,044 | 1,033 | 1,040 | -2 | -0.2% | 345,000 |
| 2014/09/09 | 1,041 | 1,047 | 1,036 | 1,042 | +5 | +0.5% | 462,000 |
| 2014/09/08 | 1,045 | 1,046 | 1,031 | 1,037 | +2 | +0.2% | 421,000 |
| 2014/09/05 | 1,045 | 1,051 | 1,034 | 1,035 | -4 | -0.4% | 772,000 |
| 2014/09/04 | 1,084 | 1,084 | 1,035 | 1,039 | -35 | -3.3% | 1,695,000 |
| 2014/09/03 | 1,084 | 1,084 | 1,071 | 1,074 | -2 | -0.2% | 463,000 |
| 2014/09/02 | 1,076 | 1,083 | 1,074 | 1,076 | -1 | -0.1% | 448,000 |
| 2014/09/01 | 1,065 | 1,077 | 1,065 | 1,077 | +24 | +2.3% | 620,000 |
2451～
2500
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
