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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 622 | 623 | 606 | 609 | -14 | -2.2% | 1,985,000 |
| 2010/08/03 | 629 | 630 | 613 | 623 | +4 | +0.6% | 2,128,000 |
| 2010/08/02 | 619 | 646 | 613 | 619 | -3 | -0.5% | 3,882,000 |
| 2010/07/30 | 626 | 637 | 609 | 622 | -6 | -1% | 5,251,000 |
| 2010/07/29 | 600 | 631 | 595 | 628 | +32 | +5.4% | 8,974,000 |
| 2010/07/28 | 538 | 602 | 538 | 596 | +66 | +12.5% | 9,879,000 |
| 2010/07/27 | 531 | 538 | 528 | 530 | -1 | -0.2% | 2,491,000 |
| 2010/07/26 | 523 | 532 | 522 | 531 | +17 | +3.3% | 1,309,000 |
| 2010/07/23 | 523 | 524 | 512 | 514 | +11 | +2.2% | 1,476,000 |
| 2010/07/22 | 507 | 509 | 500 | 503 | -8 | -1.6% | 1,260,000 |
| 2010/07/21 | 522 | 524 | 505 | 511 | -6 | -1.2% | 1,978,000 |
| 2010/07/20 | 532 | 536 | 515 | 517 | -14 | -2.6% | 3,319,000 |
| 2010/07/16 | 551 | 555 | 524 | 531 | -28 | -5% | 3,006,000 |
| 2010/07/15 | 560 | 565 | 555 | 559 | -6 | -1.1% | 1,566,000 |
| 2010/07/14 | 554 | 566 | 550 | 565 | +24 | +4.4% | 1,653,000 |
| 2010/07/13 | 548 | 552 | 538 | 541 | -1 | -0.2% | 1,400,000 |
| 2010/07/12 | 537 | 556 | 536 | 542 | +10 | +1.9% | 3,101,000 |
| 2010/07/09 | 531 | 535 | 517 | 532 | ±0 | ±0% | 1,696,000 |
| 2010/07/08 | 529 | 538 | 525 | 532 | +23 | +4.5% | 1,602,000 |
| 2010/07/07 | 517 | 518 | 506 | 509 | -12 | -2.3% | 2,559,000 |
| 2010/07/06 | 513 | 523 | 503 | 521 | +5 | +1% | 1,661,000 |
| 2010/07/05 | 529 | 533 | 514 | 516 | -1 | -0.2% | 1,595,000 |
| 2010/07/02 | 507 | 520 | 504 | 517 | +9 | +1.8% | 2,476,000 |
| 2010/07/01 | 523 | 523 | 505 | 508 | -15 | -2.9% | 3,192,000 |
| 2010/06/30 | 523 | 526 | 517 | 523 | -10 | -1.9% | 1,603,000 |
| 2010/06/29 | 538 | 548 | 529 | 533 | -2 | -0.4% | 1,139,000 |
| 2010/06/28 | 548 | 549 | 532 | 535 | -12 | -2.2% | 1,139,000 |
| 2010/06/25 | 554 | 557 | 546 | 547 | -14 | -2.5% | 1,030,000 |
| 2010/06/24 | 558 | 566 | 555 | 561 | +1 | +0.2% | 1,628,000 |
| 2010/06/23 | 575 | 575 | 558 | 560 | -20 | -3.4% | 2,395,000 |
| 2010/06/22 | 587 | 594 | 577 | 580 | -6 | -1% | 2,238,000 |
| 2010/06/21 | 573 | 590 | 573 | 586 | +17 | +3% | 1,980,000 |
| 2010/06/18 | 575 | 580 | 568 | 569 | -6 | -1% | 2,234,000 |
| 2010/06/17 | 581 | 581 | 570 | 575 | -10 | -1.7% | 1,981,000 |
| 2010/06/16 | 578 | 587 | 577 | 585 | +16 | +2.8% | 1,966,000 |
| 2010/06/15 | 569 | 572 | 563 | 569 | ±0 | ±0% | 1,752,000 |
| 2010/06/14 | 551 | 569 | 551 | 569 | +23 | +4.2% | 1,910,000 |
| 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 |
3501～
3550
件表示中 / 3585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 | 145,000円 | +8.6% | -8.9% | 4.83% | 15.48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 | 378,300円 | +7.6% | -1.6% | 2.38% | 14.68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 | 136,000円 | +0.1% | -3.1% | 3.82% | 25.94倍 | 1.81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 | 322,000円 | +5.9% | +279.8% | 3.11% | 19.05倍 | 0.74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
