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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 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 |
| 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 |
2451～
2500
件表示中 / 3722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 | 142,600円 | -2.7% | -15.3% | 5.05% | 11.25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 |
| ニフコ | 330,000円 | -1.4% | -5.1% | 2.42% | 10.27倍 | 1.14倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 119,900円 | +2.3% | -10.1% | 5.00% | 5.89倍 | 0.88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 |
| ポーラオルＨＤ | 132,600円 | +2.1% | -8.6% | 3.92% | 34.52倍 | 1.78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 |
| ＡＤＥＫＡ | 269,200円 | +8.3% | +9.3% | 3.86% | 10.37倍 | 0.92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
