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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 1,062 | 1,082 | 1,053 | 1,082 | +17 | +1.6% | 729,000 |
| 2013/07/31 | 1,064 | 1,079 | 1,050 | 1,065 | -16 | -1.5% | 493,000 |
| 2013/07/30 | 1,050 | 1,086 | 1,046 | 1,081 | +22 | +2.1% | 516,000 |
| 2013/07/29 | 1,081 | 1,091 | 1,058 | 1,059 | -58 | -5.2% | 917,000 |
| 2013/07/26 | 1,131 | 1,138 | 1,117 | 1,117 | -41 | -3.5% | 927,000 |
| 2013/07/25 | 1,123 | 1,166 | 1,122 | 1,158 | +44 | +3.9% | 2,395,000 |
| 2013/07/24 | 1,109 | 1,118 | 1,100 | 1,114 | +6 | +0.5% | 859,000 |
| 2013/07/23 | 1,108 | 1,114 | 1,100 | 1,108 | -6 | -0.5% | 722,000 |
| 2013/07/22 | 1,130 | 1,136 | 1,110 | 1,114 | -4 | -0.4% | 865,000 |
| 2013/07/19 | 1,139 | 1,144 | 1,113 | 1,118 | -15 | -1.3% | 983,000 |
| 2013/07/18 | 1,130 | 1,138 | 1,121 | 1,133 | -2 | -0.2% | 731,000 |
| 2013/07/17 | 1,127 | 1,136 | 1,125 | 1,135 | -9 | -0.8% | 1,083,000 |
| 2013/07/16 | 1,137 | 1,154 | 1,137 | 1,144 | +10 | +0.9% | 988,000 |
| 2013/07/12 | 1,135 | 1,139 | 1,124 | 1,134 | -11 | -1% | 1,396,000 |
| 2013/07/11 | 1,148 | 1,154 | 1,128 | 1,145 | -14 | -1.2% | 1,068,000 |
| 2013/07/10 | 1,143 | 1,172 | 1,135 | 1,159 | +14 | +1.2% | 1,103,000 |
| 2013/07/09 | 1,142 | 1,149 | 1,125 | 1,145 | +35 | +3.2% | 1,235,000 |
| 2013/07/08 | 1,146 | 1,148 | 1,104 | 1,110 | -35 | -3.1% | 2,305,000 |
| 2013/07/05 | 1,136 | 1,150 | 1,128 | 1,145 | +27 | +2.4% | 1,729,000 |
| 2013/07/04 | 1,131 | 1,134 | 1,112 | 1,118 | -31 | -2.7% | 1,561,000 |
| 2013/07/03 | 1,143 | 1,153 | 1,123 | 1,149 | +16 | +1.4% | 2,092,000 |
| 2013/07/02 | 1,130 | 1,139 | 1,108 | 1,133 | +1 | +0.1% | 2,491,000 |
| 2013/07/01 | 1,190 | 1,190 | 1,121 | 1,132 | -32 | -2.7% | 2,784,000 |
| 2013/06/28 | 1,133 | 1,173 | 1,133 | 1,164 | +64 | +5.8% | 2,311,000 |
| 2013/06/27 | 1,078 | 1,100 | 1,067 | 1,100 | ±0 | ±0% | 1,530,000 |
| 2013/06/26 | 1,095 | 1,104 | 1,082 | 1,100 | +9 | +0.8% | 2,702,000 |
| 2013/06/25 | 1,084 | 1,097 | 1,072 | 1,091 | -6 | -0.5% | 3,359,000 |
| 2013/06/24 | 1,074 | 1,120 | 1,071 | 1,097 | +47 | +4.5% | 4,263,000 |
| 2013/06/21 | 990 | 1,050 | 975 | 1,050 | +31 | +3% | 3,031,000 |
| 2013/06/20 | 1,010 | 1,028 | 999 | 1,019 | +8 | +0.8% | 942,000 |
| 2013/06/19 | 1,012 | 1,030 | 993 | 1,011 | +25 | +2.5% | 966,000 |
| 2013/06/18 | 998 | 1,001 | 978 | 986 | ±0 | ±0% | 825,000 |
| 2013/06/17 | 947 | 988 | 947 | 986 | +40 | +4.2% | 928,000 |
| 2013/06/14 | 983 | 1,002 | 941 | 946 | -17 | -1.8% | 4,465,000 |
| 2013/06/13 | 1,003 | 1,010 | 963 | 963 | -76 | -7.3% | 1,516,000 |
| 2013/06/12 | 1,021 | 1,053 | 998 | 1,039 | -1 | -0.1% | 1,882,000 |
| 2013/06/11 | 999 | 1,055 | 992 | 1,040 | +43 | +4.3% | 2,106,000 |
| 2013/06/10 | 970 | 1,007 | 970 | 997 | +57 | +6.1% | 1,369,000 |
| 2013/06/07 | 950 | 972 | 922 | 940 | -42 | -4.3% | 1,901,000 |
| 2013/06/06 | 983 | 1,018 | 976 | 982 | -37 | -3.6% | 1,377,000 |
| 2013/06/05 | 1,014 | 1,055 | 1,009 | 1,019 | +2 | +0.2% | 1,733,000 |
| 2013/06/04 | 1,001 | 1,027 | 980 | 1,017 | +1 | +0.1% | 2,197,000 |
| 2013/06/03 | 1,028 | 1,038 | 1,006 | 1,016 | -6 | -0.6% | 1,750,000 |
| 2013/05/31 | 1,042 | 1,053 | 1,004 | 1,022 | -12 | -1.2% | 2,281,000 |
| 2013/05/30 | 1,060 | 1,089 | 1,022 | 1,034 | -74 | -6.7% | 4,175,000 |
| 2013/05/29 | 1,111 | 1,140 | 1,082 | 1,108 | +14 | +1.3% | 2,837,000 |
| 2013/05/28 | 1,042 | 1,103 | 1,035 | 1,094 | +37 | +3.5% | 2,618,000 |
| 2013/05/27 | 1,102 | 1,109 | 1,057 | 1,057 | -75 | -6.6% | 2,168,000 |
| 2013/05/24 | 1,153 | 1,159 | 1,070 | 1,132 | +69 | +6.5% | 2,786,000 |
| 2013/05/23 | 1,212 | 1,221 | 1,060 | 1,063 | -159 | -13% | 2,120,000 |
2901～
2950
件表示中 / 3721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 | 141,700円 | -2.7% | -15.3% | 5.08% | 11.18倍 | 0.78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 |
| ダイセル | 119,200円 | +2.3% | -10.1% | 5.03% | 5.86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 | 133,100円 | +2.1% | -8.6% | 3.91% | 34.66倍 | 1.79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 | 266,200円 | +8.3% | +9.3% | 3.91% | 10.26倍 | 0.91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 |
| ＤＩＣ | 285,100円 | +3.6% | +16.1% | 3.51% | 11.25倍 | 0.67倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
市場注目の銘柄
チャート関連のコラム
