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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,021 | 1,053 | 998 | 1,039 | -1 | -0.1% | 1,882,000 |
| 2013/06/11 | 999 | 1,055 | 992 | 1,040 | +43 | +4.3% | 2,106,000 |
| 2013/06/10 | 970 | 1,007 | 970 | 997 | +57 | +6.1% | 1,369,000 |
| 2013/06/07 | 950 | 972 | 922 | 940 | -42 | -4.3% | 1,901,000 |
| 2013/06/06 | 983 | 1,018 | 976 | 982 | -37 | -3.6% | 1,377,000 |
| 2013/06/05 | 1,014 | 1,055 | 1,009 | 1,019 | +2 | +0.2% | 1,733,000 |
| 2013/06/04 | 1,001 | 1,027 | 980 | 1,017 | +1 | +0.1% | 2,197,000 |
| 2013/06/03 | 1,028 | 1,038 | 1,006 | 1,016 | -6 | -0.6% | 1,750,000 |
| 2013/05/31 | 1,042 | 1,053 | 1,004 | 1,022 | -12 | -1.2% | 2,281,000 |
| 2013/05/30 | 1,060 | 1,089 | 1,022 | 1,034 | -74 | -6.7% | 4,175,000 |
| 2013/05/29 | 1,111 | 1,140 | 1,082 | 1,108 | +14 | +1.3% | 2,837,000 |
| 2013/05/28 | 1,042 | 1,103 | 1,035 | 1,094 | +37 | +3.5% | 2,618,000 |
| 2013/05/27 | 1,102 | 1,109 | 1,057 | 1,057 | -75 | -6.6% | 2,168,000 |
| 2013/05/24 | 1,153 | 1,159 | 1,070 | 1,132 | +69 | +6.5% | 2,786,000 |
| 2013/05/23 | 1,212 | 1,221 | 1,060 | 1,063 | -159 | -13% | 2,120,000 |
| 2013/05/22 | 1,200 | 1,234 | 1,197 | 1,222 | +43 | +3.6% | 1,345,000 |
| 2013/05/21 | 1,178 | 1,199 | 1,171 | 1,179 | ±0 | ±0% | 1,073,000 |
| 2013/05/20 | 1,167 | 1,260 | 1,160 | 1,179 | +46 | +4.1% | 1,320,000 |
| 2013/05/17 | 1,100 | 1,140 | 1,092 | 1,133 | +32 | +2.9% | 898,000 |
| 2013/05/16 | 1,149 | 1,149 | 1,090 | 1,101 | -33 | -2.9% | 994,000 |
| 2013/05/15 | 1,095 | 1,140 | 1,095 | 1,134 | +66 | +6.2% | 1,619,000 |
| 2013/05/14 | 1,100 | 1,100 | 1,066 | 1,068 | -32 | -2.9% | 894,000 |
| 2013/05/13 | 1,098 | 1,113 | 1,085 | 1,100 | +28 | +2.6% | 1,574,000 |
| 2013/05/10 | 1,086 | 1,102 | 1,067 | 1,072 | +16 | +1.5% | 2,011,000 |
| 2013/05/09 | 1,080 | 1,094 | 983 | 1,056 | -5 | -0.5% | 2,675,000 |
| 2013/05/08 | 1,072 | 1,079 | 1,043 | 1,061 | -18 | -1.7% | 945,000 |
| 2013/05/07 | 1,050 | 1,080 | 1,050 | 1,079 | +59 | +5.8% | 1,224,000 |
| 2013/05/02 | 1,025 | 1,033 | 1,011 | 1,020 | -8 | -0.8% | 648,000 |
| 2013/05/01 | 1,049 | 1,049 | 1,028 | 1,028 | -19 | -1.8% | 877,000 |
| 2013/04/30 | 1,029 | 1,056 | 1,019 | 1,047 | +19 | +1.8% | 1,322,000 |
| 2013/04/26 | 1,030 | 1,040 | 1,020 | 1,028 | -12 | -1.2% | 1,261,000 |
| 2013/04/25 | 1,048 | 1,059 | 1,027 | 1,040 | +1 | +0.1% | 1,949,000 |
| 2013/04/24 | 973 | 1,039 | 964 | 1,039 | +81 | +8.5% | 3,492,000 |
| 2013/04/23 | 975 | 986 | 955 | 958 | -14 | -1.4% | 1,289,000 |
| 2013/04/22 | 952 | 977 | 952 | 972 | +35 | +3.7% | 1,452,000 |
| 2013/04/19 | 926 | 943 | 920 | 937 | +3 | +0.3% | 856,000 |
| 2013/04/18 | 943 | 950 | 925 | 934 | -17 | -1.8% | 1,642,000 |
| 2013/04/17 | 965 | 973 | 951 | 951 | -7 | -0.7% | 884,000 |
| 2013/04/16 | 933 | 961 | 930 | 958 | +10 | +1.1% | 1,738,000 |
| 2013/04/15 | 969 | 976 | 943 | 948 | -21 | -2.2% | 1,019,000 |
| 2013/04/12 | 966 | 981 | 955 | 969 | +3 | +0.3% | 1,756,000 |
| 2013/04/11 | 961 | 973 | 950 | 966 | +6 | +0.6% | 2,191,000 |
| 2013/04/10 | 980 | 984 | 952 | 960 | -32 | -3.2% | 2,766,000 |
| 2013/04/09 | 987 | 999 | 979 | 992 | +6 | +0.6% | 2,415,000 |
| 2013/04/08 | 980 | 989 | 963 | 986 | +46 | +4.9% | 1,574,000 |
| 2013/04/05 | 995 | 996 | 931 | 940 | +7 | +0.8% | 2,634,000 |
| 2013/04/04 | 900 | 933 | 883 | 933 | +8 | +0.9% | 1,752,000 |
| 2013/04/03 | 907 | 931 | 907 | 925 | +26 | +2.9% | 1,325,000 |
| 2013/04/02 | 921 | 921 | 893 | 899 | -22 | -2.4% | 1,739,000 |
| 2013/04/01 | 963 | 963 | 921 | 921 | -53 | -5.4% | 849,000 |
2801～
2850
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
