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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 2014/06/19 | 957 | 1,005 | 956 | 1,002 | +56 | +5.9% | 2,378,000 |
| 2014/06/18 | 944 | 951 | 938 | 946 | +10 | +1.1% | 855,000 |
| 2014/06/17 | 939 | 941 | 933 | 936 | -11 | -1.2% | 809,000 |
| 2014/06/16 | 946 | 953 | 941 | 947 | -5 | -0.5% | 716,000 |
| 2014/06/13 | 951 | 953 | 939 | 952 | +2 | +0.2% | 861,000 |
| 2014/06/12 | 931 | 954 | 928 | 950 | +10 | +1.1% | 636,000 |
| 2014/06/11 | 931 | 943 | 931 | 940 | +9 | +1% | 559,000 |
| 2014/06/10 | 942 | 949 | 931 | 931 | -7 | -0.7% | 876,000 |
| 2014/06/09 | 957 | 957 | 934 | 938 | -12 | -1.3% | 1,148,000 |
| 2014/06/06 | 960 | 962 | 947 | 950 | -4 | -0.4% | 440,000 |
| 2014/06/05 | 939 | 955 | 931 | 954 | +9 | +1% | 1,760,000 |
| 2014/06/04 | 956 | 956 | 939 | 945 | -11 | -1.2% | 607,000 |
| 2014/06/03 | 960 | 960 | 951 | 956 | +6 | +0.6% | 759,000 |
| 2014/06/02 | 952 | 960 | 949 | 950 | +13 | +1.4% | 771,000 |
2651～
2700
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
