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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 835 | 855 | 835 | 852 | +2 | +0.2% | 949,000 |
| 2016/01/18 | 840 | 853 | 831 | 850 | -11 | -1.3% | 963,000 |
| 2016/01/15 | 885 | 892 | 855 | 861 | -1 | -0.1% | 983,000 |
| 2016/01/14 | 865 | 865 | 850 | 862 | -23 | -2.6% | 1,123,000 |
| 2016/01/13 | 874 | 895 | 874 | 885 | +25 | +2.9% | 1,033,000 |
| 2016/01/12 | 881 | 885 | 860 | 860 | -27 | -3% | 924,000 |
| 2016/01/08 | 888 | 903 | 879 | 887 | -7 | -0.8% | 1,412,000 |
| 2016/01/07 | 921 | 923 | 894 | 894 | -30 | -3.2% | 1,295,000 |
| 2016/01/06 | 945 | 948 | 921 | 924 | -28 | -2.9% | 1,204,000 |
| 2016/01/05 | 956 | 961 | 942 | 952 | -7 | -0.7% | 702,000 |
| 2016/01/04 | 979 | 987 | 955 | 959 | -20 | -2% | 1,097,000 |
| 2015/12/30 | 979 | 991 | 971 | 979 | +7 | +0.7% | 1,144,000 |
| 2015/12/29 | 970 | 975 | 959 | 972 | +15 | +1.6% | 1,442,000 |
| 2015/12/28 | 940 | 962 | 939 | 957 | +27 | +2.9% | 1,229,000 |
| 2015/12/25 | 936 | 939 | 924 | 930 | -3 | -0.3% | 950,000 |
| 2015/12/24 | 945 | 958 | 930 | 933 | -10 | -1.1% | 1,148,000 |
| 2015/12/22 | 938 | 947 | 934 | 943 | +1 | +0.1% | 947,000 |
| 2015/12/21 | 949 | 949 | 931 | 942 | -10 | -1.1% | 1,082,000 |
| 2015/12/18 | 982 | 986 | 951 | 952 | -28 | -2.9% | 1,281,000 |
| 2015/12/17 | 989 | 993 | 978 | 980 | +10 | +1% | 1,158,000 |
| 2015/12/16 | 963 | 974 | 958 | 970 | +27 | +2.9% | 890,000 |
| 2015/12/15 | 974 | 977 | 943 | 943 | -16 | -1.7% | 1,132,000 |
| 2015/12/14 | 953 | 959 | 941 | 959 | -14 | -1.4% | 678,000 |
| 2015/12/11 | 953 | 974 | 953 | 973 | +14 | +1.5% | 1,712,000 |
| 2015/12/10 | 963 | 969 | 959 | 959 | -12 | -1.2% | 655,000 |
| 2015/12/09 | 971 | 982 | 968 | 971 | -6 | -0.6% | 645,000 |
| 2015/12/08 | 989 | 992 | 973 | 977 | -12 | -1.2% | 702,000 |
| 2015/12/07 | 990 | 997 | 989 | 989 | +5 | +0.5% | 465,000 |
| 2015/12/04 | 990 | 990 | 980 | 984 | -22 | -2.2% | 722,000 |
| 2015/12/03 | 1,000 | 1,013 | 996 | 1,006 | +4 | +0.4% | 1,046,000 |
| 2015/12/02 | 1,018 | 1,019 | 999 | 1,002 | -13 | -1.3% | 908,000 |
| 2015/12/01 | 995 | 1,019 | 988 | 1,015 | +28 | +2.8% | 1,314,000 |
| 2015/11/30 | 979 | 994 | 979 | 987 | +8 | +0.8% | 748,000 |
| 2015/11/27 | 995 | 1,000 | 975 | 979 | -16 | -1.6% | 1,171,000 |
| 2015/11/26 | 985 | 1,007 | 973 | 995 | -26 | -2.5% | 3,598,000 |
| 2015/11/25 | 1,019 | 1,024 | 1,013 | 1,021 | -3 | -0.3% | 706,000 |
| 2015/11/24 | 1,015 | 1,032 | 1,015 | 1,024 | -2 | -0.2% | 867,000 |
| 2015/11/20 | 1,026 | 1,035 | 1,016 | 1,026 | +3 | +0.3% | 680,000 |
| 2015/11/19 | 1,021 | 1,024 | 1,013 | 1,023 | +11 | +1.1% | 1,221,000 |
| 2015/11/18 | 1,021 | 1,025 | 1,009 | 1,012 | ±0 | ±0% | 975,000 |
| 2015/11/17 | 1,005 | 1,016 | 1,000 | 1,012 | +20 | +2% | 1,435,000 |
| 2015/11/16 | 994 | 999 | 989 | 992 | -15 | -1.5% | 805,000 |
| 2015/11/13 | 1,003 | 1,009 | 996 | 1,007 | -1 | -0.1% | 1,781,000 |
| 2015/11/12 | 1,000 | 1,010 | 989 | 1,008 | +29 | +3% | 1,703,000 |
| 2015/11/11 | 987 | 990 | 975 | 979 | -12 | -1.2% | 1,000,000 |
| 2015/11/10 | 995 | 997 | 986 | 991 | -10 | -1% | 997,000 |
| 2015/11/09 | 1,010 | 1,010 | 998 | 1,001 | +3 | +0.3% | 1,111,000 |
| 2015/11/06 | 1,000 | 1,008 | 994 | 998 | +7 | +0.7% | 1,399,000 |
| 2015/11/05 | 982 | 992 | 978 | 991 | +24 | +2.5% | 1,156,000 |
| 2015/11/04 | 987 | 987 | 962 | 967 | +12 | +1.3% | 2,135,000 |
2301～
2350
件表示中 / 3722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 | 143,800円 | -2.7% | -15.3% | 5.01% | 11.34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 |
| ニフコ | 331,900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 | 120,500円 | +2.3% | -10.1% | 4.98% | 5.92倍 | 0.88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 | 132,800円 | +2.1% | -8.6% | 3.92% | 34.57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 | 270,300円 | +8.3% | +9.3% | 3.85% | 10.41倍 | 0.92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
