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 |
|---|---|---|---|---|---|---|---|
| 2014/01/30 | 1,005 | 1,014 | 998 | 1,007 | -35 | -3.4% | 1,152,000 |
| 2014/01/29 | 1,021 | 1,047 | 1,018 | 1,042 | +42 | +4.2% | 2,403,000 |
| 2014/01/28 | 1,030 | 1,044 | 999 | 1,000 | -15 | -1.5% | 2,653,000 |
| 2014/01/27 | 1,012 | 1,035 | 1,012 | 1,015 | -36 | -3.4% | 1,978,000 |
| 2014/01/24 | 1,030 | 1,065 | 1,022 | 1,051 | +7 | +0.7% | 2,330,000 |
| 2014/01/23 | 1,084 | 1,086 | 1,041 | 1,044 | -35 | -3.2% | 2,504,000 |
| 2014/01/22 | 1,055 | 1,082 | 1,054 | 1,079 | +19 | +1.8% | 2,974,000 |
| 2014/01/21 | 1,064 | 1,075 | 1,060 | 1,060 | +1 | +0.1% | 2,318,000 |
| 2014/01/20 | 1,080 | 1,088 | 1,053 | 1,059 | +9 | +0.9% | 4,561,000 |
| 2014/01/17 | 1,016 | 1,055 | 1,014 | 1,050 | +38 | +3.8% | 4,204,000 |
| 2014/01/16 | 992 | 1,017 | 986 | 1,012 | +32 | +3.3% | 3,428,000 |
| 2014/01/15 | 969 | 980 | 962 | 980 | +25 | +2.6% | 1,484,000 |
| 2014/01/14 | 954 | 965 | 947 | 955 | -14 | -1.4% | 1,673,000 |
| 2014/01/10 | 990 | 991 | 963 | 969 | -36 | -3.6% | 3,389,000 |
| 2014/01/09 | 996 | 1,007 | 977 | 1,005 | +5 | +0.5% | 3,109,000 |
| 2014/01/08 | 1,000 | 1,004 | 996 | 1,000 | +15 | +1.5% | 2,407,000 |
| 2014/01/07 | 976 | 993 | 970 | 985 | +9 | +0.9% | 2,369,000 |
| 2014/01/06 | 1,000 | 1,005 | 971 | 976 | -9 | -0.9% | 3,507,000 |
| 2013/12/30 | 961 | 990 | 960 | 985 | +45 | +4.8% | 2,370,000 |
| 2013/12/27 | 951 | 953 | 931 | 940 | -10 | -1.1% | 2,806,000 |
| 2013/12/26 | 948 | 963 | 947 | 950 | +5 | +0.5% | 3,148,000 |
| 2013/12/25 | 961 | 965 | 935 | 945 | -29 | -3% | 3,926,000 |
| 2013/12/24 | 1,017 | 1,024 | 970 | 974 | -51 | -5% | 3,424,000 |
| 2013/12/20 | 1,007 | 1,026 | 1,002 | 1,025 | +11 | +1.1% | 2,243,000 |
| 2013/12/19 | 1,041 | 1,044 | 1,011 | 1,014 | -18 | -1.7% | 2,018,000 |
| 2013/12/18 | 1,024 | 1,034 | 1,005 | 1,032 | +8 | +0.8% | 2,556,000 |
| 2013/12/17 | 1,006 | 1,029 | 999 | 1,024 | +9 | +0.9% | 2,562,000 |
| 2013/12/16 | 1,028 | 1,031 | 1,011 | 1,015 | -25 | -2.4% | 2,509,000 |
| 2013/12/13 | 1,054 | 1,073 | 1,040 | 1,040 | -28 | -2.6% | 3,037,000 |
| 2013/12/12 | 1,076 | 1,081 | 1,060 | 1,068 | -32 | -2.9% | 2,112,000 |
| 2013/12/11 | 1,114 | 1,115 | 1,094 | 1,100 | -20 | -1.8% | 719,000 |
| 2013/12/10 | 1,100 | 1,123 | 1,097 | 1,120 | +27 | +2.5% | 1,383,000 |
| 2013/12/09 | 1,104 | 1,107 | 1,088 | 1,093 | +10 | +0.9% | 988,000 |
| 2013/12/06 | 1,082 | 1,088 | 1,075 | 1,083 | +1 | +0.1% | 1,432,000 |
| 2013/12/05 | 1,108 | 1,108 | 1,077 | 1,082 | -30 | -2.7% | 2,249,000 |
| 2013/12/04 | 1,124 | 1,130 | 1,107 | 1,112 | -22 | -1.9% | 1,287,000 |
| 2013/12/03 | 1,137 | 1,143 | 1,130 | 1,134 | +7 | +0.6% | 1,789,000 |
| 2013/12/02 | 1,155 | 1,164 | 1,126 | 1,127 | -20 | -1.7% | 2,269,000 |
| 2013/11/29 | 1,138 | 1,150 | 1,135 | 1,147 | +5 | +0.4% | 1,387,000 |
| 2013/11/28 | 1,140 | 1,149 | 1,135 | 1,142 | +8 | +0.7% | 1,524,000 |
| 2013/11/27 | 1,121 | 1,140 | 1,114 | 1,134 | -2 | -0.2% | 1,888,000 |
| 2013/11/26 | 1,108 | 1,146 | 1,105 | 1,136 | +34 | +3.1% | 4,606,000 |
| 2013/11/25 | 1,100 | 1,102 | 1,091 | 1,102 | +14 | +1.3% | 1,489,000 |
| 2013/11/22 | 1,109 | 1,113 | 1,081 | 1,088 | -20 | -1.8% | 3,782,000 |
| 2013/11/21 | 1,107 | 1,119 | 1,087 | 1,108 | -14 | -1.2% | 3,987,000 |
| 2013/11/20 | 1,117 | 1,128 | 1,105 | 1,122 | -25 | -2.2% | 3,593,000 |
| 2013/11/19 | 1,167 | 1,172 | 1,140 | 1,147 | -27 | -2.3% | 1,817,000 |
| 2013/11/18 | 1,184 | 1,186 | 1,170 | 1,174 | -1 | -0.1% | 1,116,000 |
| 2013/11/15 | 1,187 | 1,188 | 1,164 | 1,175 | ±0 | ±0% | 1,637,000 |
| 2013/11/14 | 1,175 | 1,183 | 1,167 | 1,175 | ±0 | ±0% | 804,000 |
2551～
2600
件表示中 / 3491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 | 139,400円 | +3.9% | +2.2% | 3.37% | 16.81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 | 274,500円 | +6.9% | +12.1% | 0.00% | 33.20倍 | 4.15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 | 332,000円 | +6.3% | +1.8% | 2.71% | 14.74倍 | 1.19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 |
| ＵＢＥ | 286,800円 | +8.9% | +1.8% | 3.84% | 9.44倍 | 0.68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 |
| ポーラオルＨＤ | 132,600円 | +3.3% | -3.1% | 3.92% | 25.29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 |
市場注目の銘柄
チャート関連のコラム
