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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,050 | 1,058 | 1,040 | 1,053 | -5 | -0.5% | 560,000 |
| 2014/08/28 | 1,055 | 1,060 | 1,047 | 1,058 | +2 | +0.2% | 495,000 |
| 2014/08/27 | 1,050 | 1,060 | 1,050 | 1,056 | ±0 | ±0% | 911,000 |
| 2014/08/26 | 1,060 | 1,067 | 1,053 | 1,056 | -10 | -0.9% | 647,000 |
| 2014/08/25 | 1,059 | 1,072 | 1,059 | 1,066 | +12 | +1.1% | 1,070,000 |
| 2014/08/22 | 1,054 | 1,057 | 1,046 | 1,054 | +5 | +0.5% | 834,000 |
| 2014/08/21 | 1,045 | 1,050 | 1,042 | 1,049 | +13 | +1.3% | 754,000 |
| 2014/08/20 | 1,030 | 1,041 | 1,030 | 1,036 | +1 | +0.1% | 613,000 |
| 2014/08/19 | 1,053 | 1,054 | 1,031 | 1,035 | -7 | -0.7% | 753,000 |
| 2014/08/18 | 1,046 | 1,048 | 1,036 | 1,042 | -10 | -1% | 448,000 |
| 2014/08/15 | 1,056 | 1,057 | 1,039 | 1,052 | -4 | -0.4% | 710,000 |
| 2014/08/14 | 1,048 | 1,062 | 1,048 | 1,056 | +25 | +2.4% | 1,180,000 |
| 2014/08/13 | 1,012 | 1,037 | 1,011 | 1,031 | +16 | +1.6% | 1,059,000 |
| 2014/08/12 | 999 | 1,024 | 997 | 1,015 | +24 | +2.4% | 1,026,000 |
| 2014/08/11 | 1,000 | 1,001 | 974 | 991 | +3 | +0.3% | 1,878,000 |
| 2014/08/08 | 1,001 | 1,003 | 966 | 988 | -31 | -3% | 2,939,000 |
| 2014/08/07 | 985 | 1,024 | 961 | 1,019 | +71 | +7.5% | 4,837,000 |
| 2014/08/06 | 996 | 1,007 | 944 | 948 | -54 | -5.4% | 2,677,000 |
| 2014/08/05 | 1,006 | 1,018 | 993 | 1,002 | -16 | -1.6% | 815,000 |
| 2014/08/04 | 1,002 | 1,028 | 999 | 1,018 | +11 | +1.1% | 828,000 |
| 2014/08/01 | 1,025 | 1,026 | 1,006 | 1,007 | -20 | -1.9% | 832,000 |
| 2014/07/31 | 1,028 | 1,039 | 1,024 | 1,027 | +3 | +0.3% | 615,000 |
| 2014/07/30 | 1,024 | 1,026 | 1,013 | 1,024 | -1 | -0.1% | 815,000 |
| 2014/07/29 | 1,015 | 1,031 | 1,013 | 1,025 | +18 | +1.8% | 1,012,000 |
| 2014/07/28 | 1,022 | 1,030 | 1,002 | 1,007 | -23 | -2.2% | 1,462,000 |
| 2014/07/25 | 1,031 | 1,031 | 1,020 | 1,030 | +7 | +0.7% | 369,000 |
| 2014/07/24 | 1,025 | 1,035 | 1,016 | 1,023 | -11 | -1.1% | 547,000 |
| 2014/07/23 | 1,033 | 1,038 | 1,025 | 1,034 | +6 | +0.6% | 600,000 |
| 2014/07/22 | 1,031 | 1,033 | 1,018 | 1,028 | +9 | +0.9% | 566,000 |
| 2014/07/18 | 1,021 | 1,029 | 1,014 | 1,019 | -15 | -1.5% | 746,000 |
| 2014/07/17 | 1,044 | 1,059 | 1,031 | 1,034 | -9 | -0.9% | 775,000 |
| 2014/07/16 | 1,053 | 1,056 | 1,043 | 1,043 | -6 | -0.6% | 543,000 |
| 2014/07/15 | 1,052 | 1,066 | 1,044 | 1,049 | +4 | +0.4% | 671,000 |
| 2014/07/14 | 1,029 | 1,052 | 1,028 | 1,045 | +9 | +0.9% | 820,000 |
| 2014/07/11 | 1,038 | 1,048 | 1,028 | 1,036 | -9 | -0.9% | 977,000 |
| 2014/07/10 | 1,079 | 1,080 | 1,016 | 1,045 | -22 | -2.1% | 2,369,000 |
| 2014/07/09 | 1,066 | 1,077 | 1,057 | 1,067 | -4 | -0.4% | 722,000 |
| 2014/07/08 | 1,072 | 1,078 | 1,053 | 1,071 | -1 | -0.1% | 1,353,000 |
| 2014/07/07 | 1,080 | 1,086 | 1,067 | 1,072 | +1 | +0.1% | 1,225,000 |
| 2014/07/04 | 1,064 | 1,079 | 1,063 | 1,071 | +12 | +1.1% | 1,382,000 |
| 2014/07/03 | 1,070 | 1,078 | 1,050 | 1,059 | -2 | -0.2% | 2,354,000 |
| 2014/07/02 | 1,088 | 1,088 | 1,058 | 1,061 | -4 | -0.4% | 1,137,000 |
| 2014/07/01 | 1,075 | 1,084 | 1,057 | 1,065 | -19 | -1.8% | 1,675,000 |
| 2014/06/30 | 1,043 | 1,087 | 1,041 | 1,084 | +26 | +2.5% | 2,600,000 |
| 2014/06/27 | 1,052 | 1,063 | 1,038 | 1,058 | +10 | +1% | 1,885,000 |
| 2014/06/26 | 1,047 | 1,059 | 1,041 | 1,048 | +14 | +1.4% | 1,024,000 |
| 2014/06/25 | 1,035 | 1,059 | 1,033 | 1,034 | +2 | +0.2% | 1,308,000 |
| 2014/06/24 | 1,013 | 1,040 | 1,005 | 1,032 | +18 | +1.8% | 1,363,000 |
| 2014/06/23 | 1,002 | 1,017 | 1,002 | 1,014 | +13 | +1.3% | 960,000 |
| 2014/06/20 | 995 | 1,002 | 983 | 1,001 | -1 | -0.1% | 1,157,000 |
2501～
2550
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
