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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 547 | 551 | 540 | 546 | +3 | +0.6% | 4,457,000 |
| 2010/06/10 | 522 | 544 | 512 | 543 | +21 | +4% | 4,093,000 |
| 2010/06/09 | 534 | 535 | 518 | 522 | -6 | -1.1% | 1,503,000 |
| 2010/06/08 | 520 | 538 | 518 | 528 | +9 | +1.7% | 2,368,000 |
| 2010/06/07 | 531 | 532 | 513 | 519 | -22 | -4.1% | 2,318,000 |
| 2010/06/04 | 541 | 549 | 539 | 541 | +2 | +0.4% | 1,697,000 |
| 2010/06/03 | 534 | 540 | 528 | 539 | +12 | +2.3% | 2,204,000 |
| 2010/06/02 | 519 | 542 | 519 | 527 | -1 | -0.2% | 2,697,000 |
| 2010/06/01 | 533 | 537 | 524 | 528 | -5 | -0.9% | 1,019,000 |
| 2010/05/31 | 520 | 539 | 519 | 533 | +8 | +1.5% | 1,841,000 |
| 2010/05/28 | 531 | 535 | 518 | 525 | +1 | +0.2% | 2,909,000 |
| 2010/05/27 | 500 | 528 | 500 | 524 | +20 | +4% | 5,067,000 |
| 2010/05/26 | 510 | 515 | 494 | 504 | ±0 | ±0% | 3,936,000 |
| 2010/05/25 | 537 | 540 | 499 | 504 | -28 | -5.3% | 5,402,000 |
| 2010/05/24 | 521 | 537 | 517 | 532 | +7 | +1.3% | 3,224,000 |
| 2010/05/21 | 520 | 529 | 513 | 525 | -11 | -2.1% | 2,816,000 |
| 2010/05/20 | 535 | 544 | 529 | 536 | +2 | +0.4% | 2,523,000 |
| 2010/05/19 | 542 | 542 | 522 | 534 | -18 | -3.3% | 4,381,000 |
| 2010/05/18 | 565 | 568 | 548 | 552 | -3 | -0.5% | 2,806,000 |
| 2010/05/17 | 571 | 576 | 544 | 555 | -12 | -2.1% | 4,234,000 |
| 2010/05/14 | 564 | 581 | 561 | 567 | -1 | -0.2% | 4,523,000 |
| 2010/05/13 | 554 | 580 | 550 | 568 | +24 | +4.4% | 5,702,000 |
| 2010/05/12 | 554 | 557 | 539 | 544 | -3 | -0.5% | 2,064,000 |
| 2010/05/11 | 556 | 565 | 542 | 547 | +1 | +0.2% | 2,026,000 |
| 2010/05/10 | 535 | 548 | 534 | 546 | +12 | +2.2% | 1,349,000 |
| 2010/05/07 | 521 | 543 | 518 | 534 | -16 | -2.9% | 2,989,000 |
| 2010/05/06 | 561 | 570 | 550 | 550 | -21 | -3.7% | 2,229,000 |
| 2010/04/30 | 568 | 576 | 565 | 571 | +13 | +2.3% | 2,065,000 |
| 2010/04/28 | 559 | 566 | 556 | 558 | -11 | -1.9% | 2,149,000 |
| 2010/04/27 | 557 | 571 | 556 | 569 | +8 | +1.4% | 2,466,000 |
| 2010/04/26 | 560 | 569 | 557 | 561 | +4 | +0.7% | 2,986,000 |
| 2010/04/23 | 556 | 562 | 547 | 557 | -7 | -1.2% | 6,431,000 |
| 2010/04/22 | 519 | 567 | 515 | 564 | +45 | +8.7% | 10,286,000 |
| 2010/04/21 | 510 | 521 | 505 | 519 | +17 | +3.4% | 2,893,000 |
| 2010/04/20 | 506 | 512 | 500 | 502 | -2 | -0.4% | 2,007,000 |
| 2010/04/19 | 513 | 514 | 501 | 504 | -17 | -3.3% | 2,217,000 |
| 2010/04/16 | 528 | 530 | 519 | 521 | -6 | -1.1% | 1,462,000 |
| 2010/04/15 | 521 | 531 | 516 | 527 | +8 | +1.5% | 2,660,000 |
| 2010/04/14 | 518 | 521 | 513 | 519 | -2 | -0.4% | 2,585,000 |
| 2010/04/13 | 523 | 523 | 513 | 521 | +1 | +0.2% | 3,168,000 |
| 2010/04/12 | 525 | 526 | 515 | 520 | -9 | -1.7% | 3,533,000 |
| 2010/04/09 | 522 | 534 | 519 | 529 | +15 | +2.9% | 2,765,000 |
| 2010/04/08 | 507 | 520 | 504 | 514 | +7 | +1.4% | 5,680,000 |
| 2010/04/07 | 517 | 517 | 493 | 507 | -17 | -3.2% | 5,756,000 |
| 2010/04/06 | 535 | 537 | 520 | 524 | -14 | -2.6% | 1,483,000 |
| 2010/04/05 | 543 | 545 | 533 | 538 | +2 | +0.4% | 1,578,000 |
| 2010/04/02 | 555 | 555 | 533 | 536 | -13 | -2.4% | 2,398,000 |
| 2010/04/01 | 542 | 552 | 538 | 549 | - | - | 1,258,000 |
3501～
3548
件表示中 / 3548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 | 138,800円 | +3.9% | +2.2% | 3.39% | 16.56倍 | 0.80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 | 278,900円 | +6.9% | +12.1% | 0.00% | 33.73倍 | 4.22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 |
| ポーラオルＨＤ | 150,900円 | +0.1% | -3.1% | 3.45% | 28.78倍 | 2.00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 | 299,400円 | +6.6% | +7.4% | 3.01% | 12.58倍 | 1.07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 |
| ＤＩＣ | 326,000円 | +5.9% | +279.8% | 3.07% | 19.29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
