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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/11/13 | 1,179 | 1,196 | 1,164 | 1,175 | -3 | -0.3% | 1,585,000 |
| 2013/11/12 | 1,181 | 1,187 | 1,166 | 1,178 | -3 | -0.3% | 718,000 |
| 2013/11/11 | 1,196 | 1,205 | 1,175 | 1,181 | -4 | -0.3% | 688,000 |
| 2013/11/08 | 1,180 | 1,198 | 1,167 | 1,185 | -2 | -0.2% | 854,000 |
| 2013/11/07 | 1,197 | 1,222 | 1,185 | 1,187 | +8 | +0.7% | 2,988,000 |
2651～
2700
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
