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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,125 | 1,197 | 1,102 | 1,179 | +50 | +4.4% | 2,950,000 |
| 2013/11/05 | 1,150 | 1,150 | 1,110 | 1,129 | +8 | +0.7% | 1,435,000 |
| 2013/11/01 | 1,171 | 1,171 | 1,115 | 1,121 | -46 | -3.9% | 2,209,000 |
| 2013/10/31 | 1,185 | 1,203 | 1,166 | 1,167 | -18 | -1.5% | 2,467,000 |
| 2013/10/30 | 1,169 | 1,189 | 1,167 | 1,185 | +32 | +2.8% | 2,237,000 |
| 2013/10/29 | 1,171 | 1,171 | 1,148 | 1,153 | -37 | -3.1% | 1,350,000 |
| 2013/10/28 | 1,144 | 1,194 | 1,144 | 1,190 | +51 | +4.5% | 3,260,000 |
| 2013/10/25 | 1,173 | 1,178 | 1,138 | 1,139 | -38 | -3.2% | 2,609,000 |
| 2013/10/24 | 1,205 | 1,205 | 1,163 | 1,177 | -35 | -2.9% | 2,993,000 |
| 2013/10/23 | 1,259 | 1,260 | 1,201 | 1,212 | -47 | -3.7% | 2,368,000 |
| 2013/10/22 | 1,257 | 1,265 | 1,250 | 1,259 | -3 | -0.2% | 405,000 |
| 2013/10/21 | 1,274 | 1,283 | 1,254 | 1,262 | -10 | -0.8% | 674,000 |
| 2013/10/18 | 1,273 | 1,276 | 1,262 | 1,272 | -1 | -0.1% | 353,000 |
| 2013/10/17 | 1,272 | 1,279 | 1,266 | 1,273 | +12 | +1% | 433,000 |
| 2013/10/16 | 1,282 | 1,282 | 1,253 | 1,261 | -5 | -0.4% | 445,000 |
| 2013/10/15 | 1,278 | 1,283 | 1,264 | 1,266 | +4 | +0.3% | 705,000 |
| 2013/10/11 | 1,220 | 1,263 | 1,219 | 1,262 | +65 | +5.4% | 1,907,000 |
| 2013/10/10 | 1,202 | 1,207 | 1,184 | 1,197 | -4 | -0.3% | 1,204,000 |
| 2013/10/09 | 1,205 | 1,213 | 1,188 | 1,201 | -21 | -1.7% | 1,750,000 |
| 2013/10/08 | 1,211 | 1,236 | 1,198 | 1,222 | +8 | +0.7% | 859,000 |
| 2013/10/07 | 1,233 | 1,237 | 1,204 | 1,214 | -29 | -2.3% | 1,224,000 |
| 2013/10/04 | 1,243 | 1,249 | 1,210 | 1,243 | -15 | -1.2% | 1,489,000 |
| 2013/10/03 | 1,254 | 1,271 | 1,244 | 1,258 | -8 | -0.6% | 1,339,000 |
| 2013/10/02 | 1,275 | 1,292 | 1,260 | 1,266 | -1 | -0.1% | 1,464,000 |
| 2013/10/01 | 1,267 | 1,284 | 1,263 | 1,267 | +15 | +1.2% | 1,536,000 |
| 2013/09/30 | 1,256 | 1,264 | 1,240 | 1,252 | -5 | -0.4% | 1,526,000 |
| 2013/09/27 | 1,264 | 1,300 | 1,250 | 1,257 | -67 | -5.1% | 4,170,000 |
| 2013/09/26 | 1,307 | 1,324 | 1,284 | 1,324 | -8 | -0.6% | 1,311,000 |
| 2013/09/25 | 1,298 | 1,344 | 1,292 | 1,332 | +49 | +3.8% | 1,944,000 |
| 2013/09/24 | 1,282 | 1,298 | 1,279 | 1,283 | -15 | -1.2% | 1,322,000 |
| 2013/09/20 | 1,310 | 1,318 | 1,296 | 1,298 | -12 | -0.9% | 747,000 |
| 2013/09/19 | 1,285 | 1,312 | 1,281 | 1,310 | +29 | +2.3% | 1,043,000 |
| 2013/09/18 | 1,272 | 1,293 | 1,269 | 1,281 | +16 | +1.3% | 480,000 |
| 2013/09/17 | 1,267 | 1,290 | 1,264 | 1,265 | -16 | -1.2% | 728,000 |
| 2013/09/13 | 1,275 | 1,286 | 1,260 | 1,281 | -2 | -0.2% | 1,006,000 |
| 2013/09/12 | 1,283 | 1,294 | 1,270 | 1,283 | -7 | -0.5% | 1,139,000 |
| 2013/09/11 | 1,284 | 1,295 | 1,280 | 1,290 | +10 | +0.8% | 556,000 |
| 2013/09/10 | 1,270 | 1,282 | 1,269 | 1,280 | +11 | +0.9% | 697,000 |
| 2013/09/09 | 1,270 | 1,279 | 1,254 | 1,269 | +12 | +1% | 700,000 |
| 2013/09/06 | 1,256 | 1,262 | 1,234 | 1,257 | +1 | +0.1% | 922,000 |
| 2013/09/05 | 1,243 | 1,258 | 1,227 | 1,256 | +16 | +1.3% | 1,912,000 |
| 2013/09/04 | 1,195 | 1,245 | 1,195 | 1,240 | +27 | +2.2% | 1,627,000 |
| 2013/09/03 | 1,197 | 1,215 | 1,191 | 1,213 | +35 | +3% | 1,603,000 |
| 2013/09/02 | 1,162 | 1,187 | 1,150 | 1,178 | +31 | +2.7% | 979,000 |
| 2013/08/30 | 1,185 | 1,185 | 1,146 | 1,147 | -30 | -2.5% | 1,226,000 |
| 2013/08/29 | 1,157 | 1,181 | 1,154 | 1,177 | +12 | +1% | 983,000 |
| 2013/08/28 | 1,180 | 1,180 | 1,155 | 1,165 | -27 | -2.3% | 854,000 |
| 2013/08/27 | 1,182 | 1,204 | 1,182 | 1,192 | -5 | -0.4% | 556,000 |
| 2013/08/26 | 1,199 | 1,208 | 1,188 | 1,197 | -1 | -0.1% | 617,000 |
| 2013/08/23 | 1,196 | 1,212 | 1,187 | 1,198 | +24 | +2% | 1,186,000 |
2701～
2750
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
