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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,370 | 1,373 | 1,349 | 1,353 | -18 | -1.3% | 813,000 |
| 2017/09/01 | 1,386 | 1,391 | 1,357 | 1,371 | -15 | -1.1% | 1,548,000 |
| 2017/08/31 | 1,407 | 1,407 | 1,384 | 1,386 | -12 | -0.9% | 925,000 |
| 2017/08/30 | 1,417 | 1,429 | 1,398 | 1,398 | -14 | -1% | 1,074,000 |
| 2017/08/29 | 1,396 | 1,422 | 1,387 | 1,412 | -10 | -0.7% | 793,000 |
| 2017/08/28 | 1,440 | 1,450 | 1,421 | 1,422 | -24 | -1.7% | 1,048,000 |
| 2017/08/25 | 1,407 | 1,453 | 1,406 | 1,446 | +58 | +4.2% | 2,043,000 |
| 2017/08/24 | 1,386 | 1,400 | 1,386 | 1,388 | -7 | -0.5% | 670,000 |
| 2017/08/23 | 1,392 | 1,399 | 1,386 | 1,395 | +19 | +1.4% | 851,000 |
| 2017/08/22 | 1,380 | 1,392 | 1,372 | 1,376 | +1 | +0.1% | 986,000 |
| 2017/08/21 | 1,372 | 1,387 | 1,363 | 1,375 | +3 | +0.2% | 753,000 |
| 2017/08/18 | 1,348 | 1,374 | 1,346 | 1,372 | +5 | +0.4% | 1,141,000 |
| 2017/08/17 | 1,392 | 1,397 | 1,363 | 1,367 | -5 | -0.4% | 974,000 |
| 2017/08/16 | 1,383 | 1,392 | 1,352 | 1,372 | -29 | -2.1% | 2,395,000 |
| 2017/08/15 | 1,400 | 1,415 | 1,378 | 1,401 | +30 | +2.2% | 1,491,000 |
| 2017/08/14 | 1,355 | 1,378 | 1,341 | 1,371 | -13 | -0.9% | 1,547,000 |
| 2017/08/10 | 1,400 | 1,400 | 1,369 | 1,384 | -17 | -1.2% | 1,309,000 |
| 2017/08/09 | 1,417 | 1,428 | 1,391 | 1,401 | -35 | -2.4% | 1,913,000 |
| 2017/08/08 | 1,462 | 1,476 | 1,435 | 1,436 | -24 | -1.6% | 1,391,000 |
| 2017/08/07 | 1,437 | 1,461 | 1,423 | 1,460 | +23 | +1.6% | 1,180,000 |
| 2017/08/04 | 1,429 | 1,445 | 1,417 | 1,437 | +5 | +0.3% | 1,390,000 |
| 2017/08/03 | 1,453 | 1,457 | 1,421 | 1,432 | -33 | -2.3% | 1,679,000 |
| 2017/08/02 | 1,456 | 1,509 | 1,445 | 1,465 | +13 | +0.9% | 4,403,000 |
| 2017/08/01 | 1,389 | 1,468 | 1,389 | 1,452 | +69 | +5% | 6,170,000 |
| 2017/07/31 | 1,242 | 1,395 | 1,231 | 1,383 | +138 | +11.1% | 5,471,000 |
| 2017/07/28 | 1,246 | 1,255 | 1,230 | 1,245 | -6 | -0.5% | 1,178,000 |
| 2017/07/27 | 1,246 | 1,265 | 1,241 | 1,251 | -4 | -0.3% | 884,000 |
| 2017/07/26 | 1,268 | 1,274 | 1,250 | 1,255 | -3 | -0.2% | 625,000 |
| 2017/07/25 | 1,277 | 1,277 | 1,255 | 1,258 | -21 | -1.6% | 768,000 |
| 2017/07/24 | 1,269 | 1,279 | 1,260 | 1,279 | +5 | +0.4% | 653,000 |
| 2017/07/21 | 1,267 | 1,282 | 1,257 | 1,274 | -12 | -0.9% | 1,223,000 |
| 2017/07/20 | 1,277 | 1,289 | 1,276 | 1,286 | +9 | +0.7% | 950,000 |
| 2017/07/19 | 1,268 | 1,283 | 1,262 | 1,277 | +7 | +0.6% | 827,000 |
| 2017/07/18 | 1,270 | 1,275 | 1,258 | 1,270 | -2 | -0.2% | 778,000 |
| 2017/07/14 | 1,270 | 1,287 | 1,264 | 1,272 | +29 | +2.3% | 1,419,000 |
| 2017/07/13 | 1,251 | 1,255 | 1,226 | 1,243 | -5 | -0.4% | 1,339,000 |
| 2017/07/12 | 1,260 | 1,264 | 1,243 | 1,248 | -8 | -0.6% | 674,000 |
| 2017/07/11 | 1,235 | 1,258 | 1,233 | 1,256 | +17 | +1.4% | 755,000 |
| 2017/07/10 | 1,233 | 1,244 | 1,231 | 1,239 | +19 | +1.6% | 936,000 |
| 2017/07/07 | 1,218 | 1,234 | 1,214 | 1,220 | -2 | -0.2% | 825,000 |
| 2017/07/06 | 1,215 | 1,231 | 1,207 | 1,222 | -1 | -0.1% | 907,000 |
| 2017/07/05 | 1,206 | 1,223 | 1,199 | 1,223 | +20 | +1.7% | 716,000 |
| 2017/07/04 | 1,226 | 1,238 | 1,195 | 1,203 | -6 | -0.5% | 929,000 |
| 2017/07/03 | 1,208 | 1,218 | 1,197 | 1,209 | +12 | +1% | 867,000 |
| 2017/06/30 | 1,183 | 1,199 | 1,173 | 1,197 | +6 | +0.5% | 1,043,000 |
| 2017/06/29 | 1,197 | 1,202 | 1,178 | 1,191 | -13 | -1.1% | 1,712,000 |
| 2017/06/28 | 1,219 | 1,231 | 1,203 | 1,204 | +2 | +0.2% | 1,296,000 |
| 2017/06/27 | 1,179 | 1,207 | 1,179 | 1,202 | +27 | +2.3% | 1,301,000 |
| 2017/06/26 | 1,188 | 1,197 | 1,174 | 1,175 | -3 | -0.3% | 1,009,000 |
| 2017/06/23 | 1,156 | 1,182 | 1,153 | 1,178 | +25 | +2.2% | 1,692,000 |
1901～
1950
件表示中 / 3723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 | 143,600円 | -2.7% | -15.3% | 5.01% | 11.33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 |
| ニフコ | 332,100円 | -1.4% | -5.1% | 2.41% | 10.33倍 | 1.15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 | 120,300円 | +2.3% | -10.1% | 4.99% | 5.91倍 | 0.89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 |
| ポーラオルＨＤ | 132,500円 | +2.1% | -8.6% | 3.92% | 34.50倍 | 1.78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 | 271,000円 | +8.3% | +9.3% | 3.84% | 10.44倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
