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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,096 | 1,109 | 1,096 | 1,105 | +25 | +2.3% | 1,065,000 |
| 2015/01/08 | 1,072 | 1,087 | 1,069 | 1,080 | +20 | +1.9% | 624,000 |
| 2015/01/07 | 1,040 | 1,066 | 1,040 | 1,060 | +9 | +0.9% | 963,000 |
| 2015/01/06 | 1,061 | 1,070 | 1,050 | 1,051 | -36 | -3.3% | 1,105,000 |
| 2015/01/05 | 1,081 | 1,098 | 1,068 | 1,087 | ±0 | ±0% | 617,000 |
| 2014/12/30 | 1,104 | 1,104 | 1,081 | 1,087 | -20 | -1.8% | 642,000 |
| 2014/12/29 | 1,108 | 1,133 | 1,100 | 1,107 | +12 | +1.1% | 1,273,000 |
| 2014/12/26 | 1,070 | 1,099 | 1,067 | 1,095 | +31 | +2.9% | 663,000 |
| 2014/12/25 | 1,078 | 1,079 | 1,061 | 1,064 | -12 | -1.1% | 414,000 |
| 2014/12/24 | 1,089 | 1,092 | 1,074 | 1,076 | +5 | +0.5% | 946,000 |
| 2014/12/22 | 1,089 | 1,089 | 1,064 | 1,071 | -8 | -0.7% | 594,000 |
| 2014/12/19 | 1,089 | 1,093 | 1,064 | 1,079 | +21 | +2% | 1,609,000 |
| 2014/12/18 | 1,070 | 1,080 | 1,055 | 1,058 | +18 | +1.7% | 741,000 |
| 2014/12/17 | 1,040 | 1,056 | 1,032 | 1,040 | -11 | -1% | 1,054,000 |
| 2014/12/16 | 1,051 | 1,056 | 1,045 | 1,051 | -14 | -1.3% | 637,000 |
| 2014/12/15 | 1,069 | 1,073 | 1,056 | 1,065 | -6 | -0.6% | 1,085,000 |
| 2014/12/12 | 1,080 | 1,088 | 1,071 | 1,071 | -18 | -1.7% | 1,293,000 |
| 2014/12/11 | 1,090 | 1,094 | 1,072 | 1,089 | -6 | -0.5% | 668,000 |
| 2014/12/10 | 1,125 | 1,125 | 1,090 | 1,095 | -42 | -3.7% | 705,000 |
| 2014/12/09 | 1,134 | 1,147 | 1,123 | 1,137 | -6 | -0.5% | 525,000 |
| 2014/12/08 | 1,146 | 1,150 | 1,134 | 1,143 | +10 | +0.9% | 796,000 |
| 2014/12/05 | 1,138 | 1,141 | 1,108 | 1,133 | -19 | -1.6% | 2,075,000 |
| 2014/12/04 | 1,156 | 1,156 | 1,145 | 1,152 | ±0 | ±0% | 1,055,000 |
| 2014/12/03 | 1,153 | 1,154 | 1,136 | 1,152 | -5 | -0.4% | 1,312,000 |
| 2014/12/02 | 1,140 | 1,159 | 1,136 | 1,157 | +3 | +0.3% | 653,000 |
| 2014/12/01 | 1,157 | 1,177 | 1,146 | 1,154 | +4 | +0.3% | 1,011,000 |
| 2014/11/28 | 1,140 | 1,150 | 1,134 | 1,150 | +20 | +1.8% | 1,045,000 |
| 2014/11/27 | 1,137 | 1,138 | 1,124 | 1,130 | +2 | +0.2% | 809,000 |
| 2014/11/26 | 1,145 | 1,145 | 1,124 | 1,128 | -19 | -1.7% | 1,143,000 |
| 2014/11/25 | 1,137 | 1,147 | 1,133 | 1,147 | +19 | +1.7% | 753,000 |
| 2014/11/21 | 1,133 | 1,133 | 1,116 | 1,128 | +1 | +0.1% | 579,000 |
| 2014/11/20 | 1,125 | 1,134 | 1,117 | 1,127 | +1 | +0.1% | 595,000 |
| 2014/11/19 | 1,129 | 1,138 | 1,115 | 1,126 | +4 | +0.4% | 1,122,000 |
| 2014/11/18 | 1,105 | 1,127 | 1,105 | 1,122 | +34 | +3.1% | 1,445,000 |
| 2014/11/17 | 1,110 | 1,112 | 1,076 | 1,088 | -29 | -2.6% | 1,251,000 |
| 2014/11/14 | 1,123 | 1,123 | 1,103 | 1,117 | +17 | +1.5% | 1,352,000 |
| 2014/11/13 | 1,095 | 1,113 | 1,095 | 1,100 | +7 | +0.6% | 995,000 |
| 2014/11/12 | 1,084 | 1,111 | 1,082 | 1,093 | +13 | +1.2% | 1,399,000 |
| 2014/11/11 | 1,068 | 1,086 | 1,067 | 1,080 | +10 | +0.9% | 1,228,000 |
| 2014/11/10 | 1,044 | 1,074 | 1,039 | 1,070 | +22 | +2.1% | 1,362,000 |
| 2014/11/07 | 1,048 | 1,072 | 1,029 | 1,048 | +52 | +5.2% | 3,022,000 |
| 2014/11/06 | 1,033 | 1,047 | 960 | 996 | -38 | -3.7% | 3,019,000 |
| 2014/11/05 | 1,041 | 1,046 | 1,030 | 1,034 | -6 | -0.6% | 749,000 |
| 2014/11/04 | 1,079 | 1,079 | 1,039 | 1,040 | +21 | +2.1% | 1,695,000 |
| 2014/10/31 | 990 | 1,028 | 987 | 1,019 | +29 | +2.9% | 1,463,000 |
| 2014/10/30 | 976 | 992 | 972 | 990 | +23 | +2.4% | 1,546,000 |
| 2014/10/29 | 974 | 979 | 963 | 967 | +5 | +0.5% | 751,000 |
| 2014/10/28 | 965 | 967 | 952 | 962 | -3 | -0.3% | 662,000 |
| 2014/10/27 | 963 | 973 | 957 | 965 | +3 | +0.3% | 953,000 |
| 2014/10/24 | 974 | 977 | 950 | 962 | +12 | +1.3% | 1,268,000 |
2551～
2600
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
