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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,108 | 1,118 | 1,103 | 1,107 | -2 | -0.2% | 1,113,000 |
| 2015/03/23 | 1,099 | 1,121 | 1,099 | 1,109 | -2 | -0.2% | 1,160,000 |
| 2015/03/20 | 1,119 | 1,119 | 1,095 | 1,111 | -8 | -0.7% | 1,265,000 |
| 2015/03/19 | 1,103 | 1,123 | 1,103 | 1,119 | +21 | +1.9% | 1,834,000 |
| 2015/03/18 | 1,071 | 1,100 | 1,070 | 1,098 | +36 | +3.4% | 1,597,000 |
| 2015/03/17 | 1,077 | 1,077 | 1,061 | 1,062 | +3 | +0.3% | 1,141,000 |
| 2015/03/16 | 1,077 | 1,081 | 1,054 | 1,059 | -25 | -2.3% | 1,475,000 |
| 2015/03/13 | 1,075 | 1,088 | 1,066 | 1,084 | +19 | +1.8% | 1,431,000 |
| 2015/03/12 | 1,075 | 1,078 | 1,058 | 1,065 | -10 | -0.9% | 1,193,000 |
| 2015/03/11 | 1,060 | 1,079 | 1,060 | 1,075 | +4 | +0.4% | 974,000 |
| 2015/03/10 | 1,091 | 1,094 | 1,068 | 1,071 | -16 | -1.5% | 823,000 |
| 2015/03/09 | 1,090 | 1,093 | 1,083 | 1,087 | -15 | -1.4% | 625,000 |
| 2015/03/06 | 1,091 | 1,102 | 1,087 | 1,102 | +10 | +0.9% | 946,000 |
| 2015/03/05 | 1,091 | 1,102 | 1,084 | 1,092 | -9 | -0.8% | 1,031,000 |
| 2015/03/04 | 1,095 | 1,106 | 1,083 | 1,101 | -2 | -0.2% | 803,000 |
| 2015/03/03 | 1,117 | 1,117 | 1,093 | 1,103 | -9 | -0.8% | 1,190,000 |
| 2015/03/02 | 1,112 | 1,121 | 1,108 | 1,112 | -11 | -1% | 1,091,000 |
| 2015/02/27 | 1,130 | 1,142 | 1,108 | 1,123 | -13 | -1.1% | 1,824,000 |
| 2015/02/26 | 1,133 | 1,142 | 1,130 | 1,136 | ±0 | ±0% | 791,000 |
| 2015/02/25 | 1,155 | 1,155 | 1,132 | 1,136 | +9 | +0.8% | 1,009,000 |
| 2015/02/24 | 1,147 | 1,151 | 1,124 | 1,127 | -35 | -3% | 2,032,000 |
| 2015/02/23 | 1,161 | 1,174 | 1,159 | 1,162 | +23 | +2% | 1,331,000 |
| 2015/02/20 | 1,145 | 1,150 | 1,132 | 1,139 | +9 | +0.8% | 1,162,000 |
| 2015/02/19 | 1,104 | 1,132 | 1,098 | 1,130 | +39 | +3.6% | 1,349,000 |
| 2015/02/18 | 1,091 | 1,097 | 1,078 | 1,091 | +10 | +0.9% | 1,480,000 |
| 2015/02/17 | 1,078 | 1,086 | 1,056 | 1,081 | +11 | +1% | 1,735,000 |
| 2015/02/16 | 1,087 | 1,087 | 1,060 | 1,070 | -6 | -0.6% | 1,300,000 |
| 2015/02/13 | 1,104 | 1,109 | 1,070 | 1,076 | -29 | -2.6% | 1,787,000 |
| 2015/02/12 | 1,129 | 1,139 | 1,104 | 1,105 | -1 | -0.1% | 1,362,000 |
| 2015/02/10 | 1,120 | 1,123 | 1,097 | 1,106 | -17 | -1.5% | 1,179,000 |
| 2015/02/09 | 1,109 | 1,124 | 1,085 | 1,123 | +34 | +3.1% | 1,442,000 |
| 2015/02/06 | 1,120 | 1,132 | 1,082 | 1,089 | -59 | -5.1% | 2,440,000 |
| 2015/02/05 | 1,171 | 1,178 | 1,145 | 1,148 | -23 | -2% | 1,120,000 |
| 2015/02/04 | 1,198 | 1,198 | 1,163 | 1,171 | -6 | -0.5% | 1,207,000 |
| 2015/02/03 | 1,205 | 1,206 | 1,168 | 1,177 | -10 | -0.8% | 1,250,000 |
| 2015/02/02 | 1,187 | 1,200 | 1,179 | 1,187 | -24 | -2% | 1,346,000 |
| 2015/01/30 | 1,215 | 1,227 | 1,200 | 1,211 | +2 | +0.2% | 1,203,000 |
| 2015/01/29 | 1,244 | 1,253 | 1,177 | 1,209 | -42 | -3.4% | 2,530,000 |
| 2015/01/28 | 1,203 | 1,256 | 1,203 | 1,251 | +34 | +2.8% | 1,372,000 |
| 2015/01/27 | 1,177 | 1,217 | 1,177 | 1,217 | +52 | +4.5% | 2,287,000 |
| 2015/01/26 | 1,151 | 1,168 | 1,140 | 1,165 | -4 | -0.3% | 1,372,000 |
| 2015/01/23 | 1,161 | 1,175 | 1,159 | 1,169 | +13 | +1.1% | 1,203,000 |
| 2015/01/22 | 1,158 | 1,161 | 1,135 | 1,156 | -3 | -0.3% | 1,137,000 |
| 2015/01/21 | 1,138 | 1,163 | 1,135 | 1,159 | +9 | +0.8% | 1,482,000 |
| 2015/01/20 | 1,123 | 1,150 | 1,121 | 1,150 | +18 | +1.6% | 976,000 |
| 2015/01/19 | 1,120 | 1,134 | 1,108 | 1,132 | +12 | +1.1% | 1,316,000 |
| 2015/01/16 | 1,089 | 1,121 | 1,085 | 1,120 | +14 | +1.3% | 1,767,000 |
| 2015/01/15 | 1,101 | 1,116 | 1,097 | 1,106 | +19 | +1.7% | 596,000 |
| 2015/01/14 | 1,086 | 1,107 | 1,083 | 1,087 | -11 | -1% | 478,000 |
| 2015/01/13 | 1,094 | 1,099 | 1,069 | 1,098 | -7 | -0.6% | 727,000 |
2501～
2550
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 | 142,600円 | -2.7% | -15.3% | 5.05% | 11.25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 | 330,000円 | -1.4% | -5.1% | 2.42% | 10.27倍 | 1.14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 | 119,900円 | +2.3% | -10.1% | 5.00% | 5.89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 | 132,600円 | +2.1% | -8.6% | 3.92% | 34.52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 | 269,200円 | +8.3% | +9.3% | 3.86% | 10.37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
