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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,261 | 1,263 | 1,247 | 1,255 | -9 | -0.7% | 1,557,000 |
| 2017/01/26 | 1,259 | 1,266 | 1,253 | 1,264 | +22 | +1.8% | 1,285,000 |
| 2017/01/25 | 1,230 | 1,244 | 1,229 | 1,242 | +30 | +2.5% | 1,195,000 |
| 2017/01/24 | 1,210 | 1,217 | 1,208 | 1,212 | +6 | +0.5% | 889,000 |
| 2017/01/23 | 1,212 | 1,217 | 1,197 | 1,206 | -8 | -0.7% | 638,000 |
| 2017/01/20 | 1,197 | 1,218 | 1,197 | 1,214 | +12 | +1% | 986,000 |
| 2017/01/19 | 1,196 | 1,206 | 1,188 | 1,202 | +15 | +1.3% | 1,306,000 |
| 2017/01/18 | 1,185 | 1,191 | 1,179 | 1,187 | +3 | +0.3% | 1,704,000 |
| 2017/01/17 | 1,183 | 1,197 | 1,171 | 1,184 | -5 | -0.4% | 1,281,000 |
| 2017/01/16 | 1,190 | 1,197 | 1,185 | 1,189 | ±0 | ±0% | 888,000 |
| 2017/01/13 | 1,189 | 1,192 | 1,180 | 1,189 | +2 | +0.2% | 668,000 |
| 2017/01/12 | 1,182 | 1,193 | 1,166 | 1,187 | -1 | -0.1% | 1,221,000 |
| 2017/01/11 | 1,165 | 1,193 | 1,165 | 1,188 | +32 | +2.8% | 1,701,000 |
| 2017/01/10 | 1,151 | 1,176 | 1,147 | 1,156 | -3 | -0.3% | 1,541,000 |
| 2017/01/06 | 1,153 | 1,161 | 1,145 | 1,159 | -5 | -0.4% | 754,000 |
| 2017/01/05 | 1,176 | 1,182 | 1,160 | 1,164 | +4 | +0.3% | 1,653,000 |
| 2017/01/04 | 1,153 | 1,176 | 1,149 | 1,160 | +6 | +0.5% | 1,898,000 |
| 2016/12/30 | 1,141 | 1,157 | 1,125 | 1,154 | +7 | +0.6% | 1,235,000 |
| 2016/12/29 | 1,153 | 1,153 | 1,135 | 1,147 | -6 | -0.5% | 903,000 |
| 2016/12/28 | 1,150 | 1,158 | 1,148 | 1,153 | +8 | +0.7% | 585,000 |
| 2016/12/27 | 1,134 | 1,151 | 1,129 | 1,145 | -3 | -0.3% | 611,000 |
| 2016/12/26 | 1,149 | 1,154 | 1,144 | 1,148 | -1 | -0.1% | 584,000 |
| 2016/12/22 | 1,128 | 1,150 | 1,128 | 1,149 | +22 | +2% | 1,045,000 |
| 2016/12/21 | 1,142 | 1,148 | 1,123 | 1,127 | -25 | -2.2% | 856,000 |
| 2016/12/20 | 1,136 | 1,154 | 1,123 | 1,152 | +22 | +1.9% | 965,000 |
| 2016/12/19 | 1,123 | 1,137 | 1,113 | 1,130 | +7 | +0.6% | 945,000 |
| 2016/12/16 | 1,131 | 1,140 | 1,117 | 1,123 | -8 | -0.7% | 1,112,000 |
| 2016/12/15 | 1,116 | 1,135 | 1,110 | 1,131 | +19 | +1.7% | 1,406,000 |
| 2016/12/14 | 1,107 | 1,113 | 1,103 | 1,112 | +3 | +0.3% | 675,000 |
| 2016/12/13 | 1,092 | 1,110 | 1,084 | 1,109 | +3 | +0.3% | 748,000 |
| 2016/12/12 | 1,111 | 1,117 | 1,086 | 1,106 | ±0 | ±0% | 1,320,000 |
| 2016/12/09 | 1,100 | 1,108 | 1,096 | 1,106 | +6 | +0.5% | 1,253,000 |
| 2016/12/08 | 1,094 | 1,100 | 1,083 | 1,100 | +19 | +1.8% | 777,000 |
| 2016/12/07 | 1,072 | 1,082 | 1,064 | 1,081 | +16 | +1.5% | 681,000 |
| 2016/12/06 | 1,056 | 1,076 | 1,056 | 1,065 | +22 | +2.1% | 1,004,000 |
| 2016/12/05 | 1,045 | 1,045 | 1,027 | 1,043 | +5 | +0.5% | 756,000 |
| 2016/12/02 | 1,034 | 1,044 | 1,032 | 1,038 | +1 | +0.1% | 713,000 |
| 2016/12/01 | 1,045 | 1,050 | 1,033 | 1,037 | +10 | +1% | 1,294,000 |
| 2016/11/30 | 1,029 | 1,029 | 1,021 | 1,027 | -1 | -0.1% | 706,000 |
| 2016/11/29 | 1,027 | 1,030 | 1,014 | 1,028 | +1 | +0.1% | 611,000 |
| 2016/11/28 | 1,008 | 1,028 | 1,006 | 1,027 | +4 | +0.4% | 721,000 |
| 2016/11/25 | 1,031 | 1,041 | 1,016 | 1,023 | -13 | -1.3% | 703,000 |
| 2016/11/24 | 1,029 | 1,042 | 1,023 | 1,036 | +26 | +2.6% | 2,031,000 |
| 2016/11/22 | 983 | 1,011 | 981 | 1,010 | +22 | +2.2% | 1,194,000 |
| 2016/11/21 | 978 | 993 | 978 | 988 | +17 | +1.8% | 1,116,000 |
| 2016/11/18 | 965 | 974 | 964 | 971 | +18 | +1.9% | 871,000 |
| 2016/11/17 | 947 | 958 | 944 | 953 | -8 | -0.8% | 909,000 |
| 2016/11/16 | 946 | 962 | 944 | 961 | +22 | +2.3% | 993,000 |
| 2016/11/15 | 949 | 956 | 934 | 939 | -25 | -2.6% | 1,178,000 |
| 2016/11/14 | 936 | 965 | 935 | 964 | +28 | +3% | 1,274,000 |
2051～
2100
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
