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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 962 | 975 | 946 | 954 | -1 | -0.1% | 1,119,000 |
| 2014/04/14 | 946 | 965 | 936 | 955 | +10 | +1.1% | 1,193,000 |
| 2014/04/11 | 940 | 953 | 932 | 945 | -6 | -0.6% | 921,000 |
| 2014/04/10 | 974 | 981 | 946 | 951 | -13 | -1.3% | 1,666,000 |
| 2014/04/09 | 956 | 973 | 946 | 964 | -3 | -0.3% | 2,205,000 |
| 2014/04/08 | 955 | 986 | 955 | 967 | +12 | +1.3% | 1,920,000 |
| 2014/04/07 | 947 | 963 | 942 | 955 | ±0 | ±0% | 743,000 |
| 2014/04/04 | 953 | 959 | 945 | 955 | +4 | +0.4% | 786,000 |
| 2014/04/03 | 971 | 976 | 948 | 951 | -19 | -2% | 1,463,000 |
| 2014/04/02 | 965 | 983 | 962 | 970 | +23 | +2.4% | 2,219,000 |
| 2014/04/01 | 938 | 952 | 928 | 947 | +13 | +1.4% | 1,815,000 |
| 2014/03/31 | 930 | 934 | 921 | 934 | +18 | +2% | 1,190,000 |
| 2014/03/28 | 905 | 917 | 890 | 916 | +11 | +1.2% | 1,992,000 |
| 2014/03/27 | 892 | 907 | 872 | 905 | +17 | +1.9% | 2,132,000 |
| 2014/03/26 | 872 | 889 | 855 | 888 | +23 | +2.7% | 2,903,000 |
| 2014/03/25 | 880 | 886 | 852 | 865 | -10 | -1.1% | 3,077,000 |
| 2014/03/24 | 887 | 906 | 872 | 875 | -10 | -1.1% | 1,835,000 |
| 2014/03/20 | 910 | 912 | 885 | 885 | -25 | -2.7% | 1,144,000 |
| 2014/03/19 | 915 | 923 | 905 | 910 | -2 | -0.2% | 796,000 |
| 2014/03/18 | 919 | 923 | 907 | 912 | +11 | +1.2% | 775,000 |
| 2014/03/17 | 908 | 923 | 898 | 901 | -19 | -2.1% | 1,092,000 |
| 2014/03/14 | 932 | 939 | 920 | 920 | -34 | -3.6% | 1,196,000 |
| 2014/03/13 | 957 | 960 | 951 | 954 | -3 | -0.3% | 1,016,000 |
| 2014/03/12 | 971 | 976 | 955 | 957 | -32 | -3.2% | 1,175,000 |
| 2014/03/11 | 975 | 999 | 975 | 989 | +19 | +2% | 1,404,000 |
| 2014/03/10 | 998 | 998 | 964 | 970 | -31 | -3.1% | 2,165,000 |
| 2014/03/07 | 1,008 | 1,008 | 982 | 1,001 | +4 | +0.4% | 1,178,000 |
| 2014/03/06 | 993 | 998 | 982 | 997 | +9 | +0.9% | 699,000 |
| 2014/03/05 | 998 | 1,011 | 984 | 988 | -1 | -0.1% | 663,000 |
| 2014/03/04 | 972 | 993 | 965 | 989 | +12 | +1.2% | 906,000 |
| 2014/03/03 | 975 | 981 | 952 | 977 | -13 | -1.3% | 1,472,000 |
| 2014/02/28 | 1,000 | 1,003 | 981 | 990 | -10 | -1% | 1,684,000 |
| 2014/02/27 | 1,015 | 1,019 | 997 | 1,000 | -18 | -1.8% | 1,402,000 |
| 2014/02/26 | 1,028 | 1,037 | 1,014 | 1,018 | -26 | -2.5% | 1,785,000 |
| 2014/02/25 | 1,048 | 1,048 | 1,032 | 1,044 | +3 | +0.3% | 753,000 |
| 2014/02/24 | 1,045 | 1,058 | 1,028 | 1,041 | -7 | -0.7% | 1,060,000 |
| 2014/02/21 | 1,023 | 1,049 | 1,022 | 1,048 | +42 | +4.2% | 2,012,000 |
| 2014/02/20 | 1,020 | 1,023 | 1,003 | 1,006 | -30 | -2.9% | 1,550,000 |
| 2014/02/19 | 1,035 | 1,041 | 1,020 | 1,036 | +8 | +0.8% | 2,069,000 |
| 2014/02/18 | 1,021 | 1,034 | 1,010 | 1,028 | +7 | +0.7% | 2,280,000 |
| 2014/02/17 | 998 | 1,026 | 997 | 1,021 | +25 | +2.5% | 2,009,000 |
| 2014/02/14 | 1,030 | 1,030 | 994 | 996 | -36 | -3.5% | 2,301,000 |
| 2014/02/13 | 1,050 | 1,052 | 1,027 | 1,032 | -20 | -1.9% | 1,502,000 |
| 2014/02/12 | 1,036 | 1,054 | 1,034 | 1,052 | +20 | +1.9% | 1,755,000 |
| 2014/02/10 | 1,002 | 1,039 | 997 | 1,032 | +45 | +4.6% | 3,493,000 |
| 2014/02/07 | 990 | 1,005 | 978 | 987 | -3 | -0.3% | 2,374,000 |
| 2014/02/06 | 930 | 1,008 | 915 | 990 | +62 | +6.7% | 5,038,000 |
| 2014/02/05 | 926 | 938 | 908 | 928 | +11 | +1.2% | 1,171,000 |
| 2014/02/04 | 940 | 945 | 917 | 917 | -64 | -6.5% | 1,656,000 |
| 2014/02/03 | 987 | 998 | 980 | 981 | -25 | -2.5% | 1,211,000 |
2501～
2550
件表示中 / 3492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 | 138,600円 | +3.9% | +2.2% | 3.39% | 16.70倍 | 0.81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 | 273,000円 | +6.9% | +12.1% | 0.00% | 33.02倍 | 4.13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。キリンＨＤと資本業務提携 |
| ＡＤＥＫＡ | 326,500円 | +6.3% | +1.8% | 2.76% | 14.50倍 | 1.17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 |
| ポーラオルＨＤ | 133,000円 | +3.3% | -3.1% | 3.91% | 25.37倍 | 1.75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 |
| ＵＢＥ | 280,600円 | +8.9% | +1.8% | 3.92% | 9.23倍 | 0.67倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
市場注目の銘柄
チャート関連のコラム
