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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,007 | 1,026 | 1,002 | 1,025 | +11 | +1.1% | 2,243,000 |
| 2013/12/19 | 1,041 | 1,044 | 1,011 | 1,014 | -18 | -1.7% | 2,018,000 |
| 2013/12/18 | 1,024 | 1,034 | 1,005 | 1,032 | +8 | +0.8% | 2,556,000 |
| 2013/12/17 | 1,006 | 1,029 | 999 | 1,024 | +9 | +0.9% | 2,562,000 |
| 2013/12/16 | 1,028 | 1,031 | 1,011 | 1,015 | -25 | -2.4% | 2,509,000 |
| 2013/12/13 | 1,054 | 1,073 | 1,040 | 1,040 | -28 | -2.6% | 3,037,000 |
| 2013/12/12 | 1,076 | 1,081 | 1,060 | 1,068 | -32 | -2.9% | 2,112,000 |
| 2013/12/11 | 1,114 | 1,115 | 1,094 | 1,100 | -20 | -1.8% | 719,000 |
| 2013/12/10 | 1,100 | 1,123 | 1,097 | 1,120 | +27 | +2.5% | 1,383,000 |
| 2013/12/09 | 1,104 | 1,107 | 1,088 | 1,093 | +10 | +0.9% | 988,000 |
| 2013/12/06 | 1,082 | 1,088 | 1,075 | 1,083 | +1 | +0.1% | 1,432,000 |
| 2013/12/05 | 1,108 | 1,108 | 1,077 | 1,082 | -30 | -2.7% | 2,249,000 |
| 2013/12/04 | 1,124 | 1,130 | 1,107 | 1,112 | -22 | -1.9% | 1,287,000 |
| 2013/12/03 | 1,137 | 1,143 | 1,130 | 1,134 | +7 | +0.6% | 1,789,000 |
| 2013/12/02 | 1,155 | 1,164 | 1,126 | 1,127 | -20 | -1.7% | 2,269,000 |
| 2013/11/29 | 1,138 | 1,150 | 1,135 | 1,147 | +5 | +0.4% | 1,387,000 |
| 2013/11/28 | 1,140 | 1,149 | 1,135 | 1,142 | +8 | +0.7% | 1,524,000 |
| 2013/11/27 | 1,121 | 1,140 | 1,114 | 1,134 | -2 | -0.2% | 1,888,000 |
| 2013/11/26 | 1,108 | 1,146 | 1,105 | 1,136 | +34 | +3.1% | 4,606,000 |
| 2013/11/25 | 1,100 | 1,102 | 1,091 | 1,102 | +14 | +1.3% | 1,489,000 |
| 2013/11/22 | 1,109 | 1,113 | 1,081 | 1,088 | -20 | -1.8% | 3,782,000 |
| 2013/11/21 | 1,107 | 1,119 | 1,087 | 1,108 | -14 | -1.2% | 3,987,000 |
| 2013/11/20 | 1,117 | 1,128 | 1,105 | 1,122 | -25 | -2.2% | 3,593,000 |
| 2013/11/19 | 1,167 | 1,172 | 1,140 | 1,147 | -27 | -2.3% | 1,817,000 |
| 2013/11/18 | 1,184 | 1,186 | 1,170 | 1,174 | -1 | -0.1% | 1,116,000 |
| 2013/11/15 | 1,187 | 1,188 | 1,164 | 1,175 | ±0 | ±0% | 1,637,000 |
| 2013/11/14 | 1,175 | 1,183 | 1,167 | 1,175 | ±0 | ±0% | 804,000 |
| 2013/11/13 | 1,179 | 1,196 | 1,164 | 1,175 | -3 | -0.3% | 1,585,000 |
| 2013/11/12 | 1,181 | 1,187 | 1,166 | 1,178 | -3 | -0.3% | 718,000 |
| 2013/11/11 | 1,196 | 1,205 | 1,175 | 1,181 | -4 | -0.3% | 688,000 |
| 2013/11/08 | 1,180 | 1,198 | 1,167 | 1,185 | -2 | -0.2% | 854,000 |
| 2013/11/07 | 1,197 | 1,222 | 1,185 | 1,187 | +8 | +0.7% | 2,988,000 |
| 2013/11/06 | 1,125 | 1,197 | 1,102 | 1,179 | +50 | +4.4% | 2,950,000 |
| 2013/11/05 | 1,150 | 1,150 | 1,110 | 1,129 | +8 | +0.7% | 1,435,000 |
| 2013/11/01 | 1,171 | 1,171 | 1,115 | 1,121 | -46 | -3.9% | 2,209,000 |
| 2013/10/31 | 1,185 | 1,203 | 1,166 | 1,167 | -18 | -1.5% | 2,467,000 |
| 2013/10/30 | 1,169 | 1,189 | 1,167 | 1,185 | +32 | +2.8% | 2,237,000 |
| 2013/10/29 | 1,171 | 1,171 | 1,148 | 1,153 | -37 | -3.1% | 1,350,000 |
| 2013/10/28 | 1,144 | 1,194 | 1,144 | 1,190 | +51 | +4.5% | 3,260,000 |
| 2013/10/25 | 1,173 | 1,178 | 1,138 | 1,139 | -38 | -3.2% | 2,609,000 |
| 2013/10/24 | 1,205 | 1,205 | 1,163 | 1,177 | -35 | -2.9% | 2,993,000 |
| 2013/10/23 | 1,259 | 1,260 | 1,201 | 1,212 | -47 | -3.7% | 2,368,000 |
| 2013/10/22 | 1,257 | 1,265 | 1,250 | 1,259 | -3 | -0.2% | 405,000 |
| 2013/10/21 | 1,274 | 1,283 | 1,254 | 1,262 | -10 | -0.8% | 674,000 |
| 2013/10/18 | 1,273 | 1,276 | 1,262 | 1,272 | -1 | -0.1% | 353,000 |
| 2013/10/17 | 1,272 | 1,279 | 1,266 | 1,273 | +12 | +1% | 433,000 |
| 2013/10/16 | 1,282 | 1,282 | 1,253 | 1,261 | -5 | -0.4% | 445,000 |
| 2013/10/15 | 1,278 | 1,283 | 1,264 | 1,266 | +4 | +0.3% | 705,000 |
| 2013/10/11 | 1,220 | 1,263 | 1,219 | 1,262 | +65 | +5.4% | 1,907,000 |
| 2013/10/10 | 1,202 | 1,207 | 1,184 | 1,197 | -4 | -0.3% | 1,204,000 |
2851～
2900
件表示中 / 3768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 | 169,700円 | -1.3% | -9.2% | 4.24% | 11.85倍 | 0.93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 |
| 小林製薬 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ニフコ | 417,900円 | -1.4% | -5.1% | 1.91% | 13.01倍 | 1.45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 | 136,600円 | +2.3% | -10.1% | 4.39% | 6.71倍 | 1.01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 |
| デクセリアルス | 203,100円 | -6.2% | -28.1% | 2.86% | 16.61倍 | 3.55倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
