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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,172 | 1,189 | 1,161 | 1,174 | -7 | -0.6% | 763,000 |
| 2013/08/21 | 1,153 | 1,190 | 1,145 | 1,181 | +52 | +4.6% | 2,477,000 |
| 2013/08/20 | 1,165 | 1,169 | 1,129 | 1,129 | -37 | -3.2% | 1,399,000 |
| 2013/08/19 | 1,180 | 1,185 | 1,151 | 1,166 | -19 | -1.6% | 1,383,000 |
| 2013/08/16 | 1,150 | 1,195 | 1,149 | 1,185 | +34 | +3% | 1,472,000 |
| 2013/08/15 | 1,171 | 1,183 | 1,148 | 1,151 | -33 | -2.8% | 724,000 |
| 2013/08/14 | 1,177 | 1,189 | 1,162 | 1,184 | +7 | +0.6% | 1,119,000 |
| 2013/08/13 | 1,158 | 1,182 | 1,153 | 1,177 | +29 | +2.5% | 721,000 |
| 2013/08/12 | 1,147 | 1,158 | 1,136 | 1,148 | +14 | +1.2% | 785,000 |
| 2013/08/09 | 1,129 | 1,138 | 1,106 | 1,134 | +5 | +0.4% | 1,394,000 |
| 2013/08/08 | 1,164 | 1,164 | 1,129 | 1,129 | -39 | -3.3% | 1,087,000 |
| 2013/08/07 | 1,140 | 1,182 | 1,112 | 1,168 | +20 | +1.7% | 2,357,000 |
| 2013/08/06 | 1,122 | 1,185 | 1,101 | 1,148 | +27 | +2.4% | 3,620,000 |
| 2013/08/05 | 1,120 | 1,127 | 1,115 | 1,121 | -9 | -0.8% | 317,000 |
| 2013/08/02 | 1,101 | 1,130 | 1,086 | 1,130 | +48 | +4.4% | 648,000 |
| 2013/08/01 | 1,062 | 1,082 | 1,053 | 1,082 | +17 | +1.6% | 729,000 |
| 2013/07/31 | 1,064 | 1,079 | 1,050 | 1,065 | -16 | -1.5% | 493,000 |
| 2013/07/30 | 1,050 | 1,086 | 1,046 | 1,081 | +22 | +2.1% | 516,000 |
| 2013/07/29 | 1,081 | 1,091 | 1,058 | 1,059 | -58 | -5.2% | 917,000 |
| 2013/07/26 | 1,131 | 1,138 | 1,117 | 1,117 | -41 | -3.5% | 927,000 |
| 2013/07/25 | 1,123 | 1,166 | 1,122 | 1,158 | +44 | +3.9% | 2,395,000 |
| 2013/07/24 | 1,109 | 1,118 | 1,100 | 1,114 | +6 | +0.5% | 859,000 |
| 2013/07/23 | 1,108 | 1,114 | 1,100 | 1,108 | -6 | -0.5% | 722,000 |
| 2013/07/22 | 1,130 | 1,136 | 1,110 | 1,114 | -4 | -0.4% | 865,000 |
| 2013/07/19 | 1,139 | 1,144 | 1,113 | 1,118 | -15 | -1.3% | 983,000 |
| 2013/07/18 | 1,130 | 1,138 | 1,121 | 1,133 | -2 | -0.2% | 731,000 |
| 2013/07/17 | 1,127 | 1,136 | 1,125 | 1,135 | -9 | -0.8% | 1,083,000 |
| 2013/07/16 | 1,137 | 1,154 | 1,137 | 1,144 | +10 | +0.9% | 988,000 |
| 2013/07/12 | 1,135 | 1,139 | 1,124 | 1,134 | -11 | -1% | 1,396,000 |
| 2013/07/11 | 1,148 | 1,154 | 1,128 | 1,145 | -14 | -1.2% | 1,068,000 |
| 2013/07/10 | 1,143 | 1,172 | 1,135 | 1,159 | +14 | +1.2% | 1,103,000 |
| 2013/07/09 | 1,142 | 1,149 | 1,125 | 1,145 | +35 | +3.2% | 1,235,000 |
| 2013/07/08 | 1,146 | 1,148 | 1,104 | 1,110 | -35 | -3.1% | 2,305,000 |
| 2013/07/05 | 1,136 | 1,150 | 1,128 | 1,145 | +27 | +2.4% | 1,729,000 |
| 2013/07/04 | 1,131 | 1,134 | 1,112 | 1,118 | -31 | -2.7% | 1,561,000 |
| 2013/07/03 | 1,143 | 1,153 | 1,123 | 1,149 | +16 | +1.4% | 2,092,000 |
| 2013/07/02 | 1,130 | 1,139 | 1,108 | 1,133 | +1 | +0.1% | 2,491,000 |
| 2013/07/01 | 1,190 | 1,190 | 1,121 | 1,132 | -32 | -2.7% | 2,784,000 |
| 2013/06/28 | 1,133 | 1,173 | 1,133 | 1,164 | +64 | +5.8% | 2,311,000 |
| 2013/06/27 | 1,078 | 1,100 | 1,067 | 1,100 | ±0 | ±0% | 1,530,000 |
| 2013/06/26 | 1,095 | 1,104 | 1,082 | 1,100 | +9 | +0.8% | 2,702,000 |
| 2013/06/25 | 1,084 | 1,097 | 1,072 | 1,091 | -6 | -0.5% | 3,359,000 |
| 2013/06/24 | 1,074 | 1,120 | 1,071 | 1,097 | +47 | +4.5% | 4,263,000 |
| 2013/06/21 | 990 | 1,050 | 975 | 1,050 | +31 | +3% | 3,031,000 |
| 2013/06/20 | 1,010 | 1,028 | 999 | 1,019 | +8 | +0.8% | 942,000 |
| 2013/06/19 | 1,012 | 1,030 | 993 | 1,011 | +25 | +2.5% | 966,000 |
| 2013/06/18 | 998 | 1,001 | 978 | 986 | ±0 | ±0% | 825,000 |
| 2013/06/17 | 947 | 988 | 947 | 986 | +40 | +4.2% | 928,000 |
| 2013/06/14 | 983 | 1,002 | 941 | 946 | -17 | -1.8% | 4,465,000 |
| 2013/06/13 | 1,003 | 1,010 | 963 | 963 | -76 | -7.3% | 1,516,000 |
2751～
2800
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
