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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,328 | 1,340 | 1,303 | 1,314 | -20 | -1.5% | 1,030,100 |
| 2018/06/20 | 1,338 | 1,338 | 1,294 | 1,334 | -9 | -0.7% | 1,063,600 |
| 2018/06/19 | 1,367 | 1,387 | 1,343 | 1,343 | -26 | -1.9% | 701,500 |
| 2018/06/18 | 1,371 | 1,385 | 1,350 | 1,369 | -18 | -1.3% | 811,100 |
| 2018/06/15 | 1,402 | 1,406 | 1,381 | 1,387 | -9 | -0.6% | 650,500 |
| 2018/06/14 | 1,410 | 1,420 | 1,396 | 1,396 | -23 | -1.6% | 729,000 |
| 2018/06/13 | 1,425 | 1,430 | 1,408 | 1,419 | -9 | -0.6% | 804,000 |
| 2018/06/12 | 1,421 | 1,432 | 1,412 | 1,428 | +11 | +0.8% | 826,400 |
| 2018/06/11 | 1,427 | 1,430 | 1,409 | 1,417 | -10 | -0.7% | 616,300 |
| 2018/06/08 | 1,442 | 1,453 | 1,427 | 1,427 | -38 | -2.6% | 1,036,900 |
| 2018/06/07 | 1,461 | 1,485 | 1,457 | 1,465 | +19 | +1.3% | 1,012,400 |
| 2018/06/06 | 1,437 | 1,461 | 1,425 | 1,446 | +25 | +1.8% | 1,080,300 |
| 2018/06/05 | 1,442 | 1,443 | 1,411 | 1,421 | -14 | -1% | 589,100 |
| 2018/06/04 | 1,404 | 1,439 | 1,398 | 1,435 | +60 | +4.4% | 1,035,700 |
| 2018/06/01 | 1,375 | 1,387 | 1,365 | 1,375 | -7 | -0.5% | 1,190,400 |
| 2018/05/31 | 1,392 | 1,399 | 1,371 | 1,382 | +10 | +0.7% | 1,551,700 |
| 2018/05/30 | 1,382 | 1,390 | 1,359 | 1,372 | -42 | -3% | 919,600 |
| 2018/05/29 | 1,419 | 1,443 | 1,403 | 1,414 | -14 | -1% | 1,024,300 |
| 2018/05/28 | 1,402 | 1,434 | 1,392 | 1,428 | +28 | +2% | 859,700 |
| 2018/05/25 | 1,420 | 1,439 | 1,397 | 1,400 | -10 | -0.7% | 1,086,000 |
| 2018/05/24 | 1,438 | 1,449 | 1,407 | 1,410 | -38 | -2.6% | 979,300 |
| 2018/05/23 | 1,450 | 1,467 | 1,438 | 1,448 | -15 | -1% | 1,087,900 |
| 2018/05/22 | 1,479 | 1,479 | 1,461 | 1,463 | -16 | -1.1% | 774,100 |
| 2018/05/21 | 1,473 | 1,480 | 1,457 | 1,479 | +6 | +0.4% | 776,100 |
| 2018/05/18 | 1,463 | 1,486 | 1,457 | 1,473 | +22 | +1.5% | 814,700 |
| 2018/05/17 | 1,443 | 1,454 | 1,426 | 1,451 | +10 | +0.7% | 1,277,300 |
| 2018/05/16 | 1,419 | 1,452 | 1,417 | 1,441 | +39 | +2.8% | 1,941,800 |
| 2018/05/15 | 1,397 | 1,409 | 1,382 | 1,402 | +4 | +0.3% | 1,796,000 |
| 2018/05/14 | 1,392 | 1,403 | 1,388 | 1,398 | -15 | -1.1% | 1,469,200 |
| 2018/05/11 | 1,399 | 1,434 | 1,393 | 1,413 | +10 | +0.7% | 1,491,000 |
| 2018/05/10 | 1,427 | 1,427 | 1,393 | 1,403 | -30 | -2.1% | 1,412,900 |
| 2018/05/09 | 1,391 | 1,439 | 1,380 | 1,433 | +34 | +2.4% | 1,710,100 |
| 2018/05/08 | 1,413 | 1,429 | 1,395 | 1,399 | -31 | -2.2% | 1,494,400 |
| 2018/05/07 | 1,459 | 1,459 | 1,418 | 1,430 | -28 | -1.9% | 1,433,300 |
| 2018/05/02 | 1,470 | 1,491 | 1,451 | 1,458 | -3 | -0.2% | 2,145,100 |
| 2018/05/01 | 1,402 | 1,461 | 1,381 | 1,461 | +40 | +2.8% | 2,770,200 |
| 2018/04/27 | 1,550 | 1,557 | 1,376 | 1,421 | -120 | -7.8% | 4,257,300 |
| 2018/04/26 | 1,545 | 1,551 | 1,521 | 1,541 | +1 | +0.1% | 1,361,200 |
| 2018/04/25 | 1,539 | 1,550 | 1,525 | 1,540 | -26 | -1.7% | 980,800 |
| 2018/04/24 | 1,560 | 1,578 | 1,551 | 1,566 | -4 | -0.3% | 752,100 |
| 2018/04/23 | 1,589 | 1,592 | 1,554 | 1,570 | -4 | -0.3% | 768,800 |
| 2018/04/20 | 1,582 | 1,592 | 1,559 | 1,574 | -20 | -1.3% | 785,700 |
| 2018/04/19 | 1,594 | 1,599 | 1,584 | 1,594 | +17 | +1.1% | 533,600 |
| 2018/04/18 | 1,536 | 1,583 | 1,530 | 1,577 | +46 | +3% | 642,900 |
| 2018/04/17 | 1,536 | 1,548 | 1,529 | 1,531 | -5 | -0.3% | 553,000 |
| 2018/04/16 | 1,539 | 1,544 | 1,522 | 1,536 | -3 | -0.2% | 483,300 |
| 2018/04/13 | 1,512 | 1,544 | 1,510 | 1,539 | +37 | +2.5% | 528,700 |
| 2018/04/12 | 1,516 | 1,517 | 1,487 | 1,502 | -14 | -0.9% | 657,600 |
| 2018/04/11 | 1,528 | 1,528 | 1,500 | 1,516 | -12 | -0.8% | 737,400 |
| 2018/04/10 | 1,491 | 1,536 | 1,488 | 1,528 | +37 | +2.5% | 914,100 |
1751～
1800
件表示中 / 3768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 | 169,700円 | -1.3% | -9.2% | 4.24% | 11.85倍 | 0.93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 |
| 小林製薬 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ニフコ | 417,900円 | -1.4% | -5.1% | 1.91% | 13.01倍 | 1.45倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ダイセル | 136,600円 | +2.3% | -10.1% | 4.39% | 6.71倍 | 1.01倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| デクセリアルス | 203,100円 | -6.2% | -28.1% | 2.86% | 16.61倍 | 3.55倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
