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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 653 | 668 | 646 | 654 | -2 | -0.3% | 2,827,000 |
| 2010/09/22 | 654 | 662 | 652 | 656 | +4 | +0.6% | 2,767,000 |
| 2010/09/21 | 668 | 668 | 648 | 652 | -6 | -0.9% | 2,167,000 |
| 2010/09/17 | 664 | 664 | 654 | 658 | +8 | +1.2% | 2,538,000 |
| 2010/09/16 | 649 | 654 | 638 | 650 | +7 | +1.1% | 3,291,000 |
| 2010/09/15 | 615 | 652 | 610 | 643 | +19 | +3% | 5,878,000 |
| 2010/09/14 | 659 | 659 | 623 | 624 | -36 | -5.5% | 6,191,000 |
| 2010/09/13 | 660 | 669 | 657 | 660 | +8 | +1.2% | 3,176,000 |
| 2010/09/10 | 643 | 657 | 641 | 652 | +7 | +1.1% | 3,286,000 |
| 2010/09/09 | 652 | 653 | 636 | 645 | -2 | -0.3% | 3,518,000 |
| 2010/09/08 | 637 | 649 | 636 | 647 | +1 | +0.2% | 3,848,000 |
| 2010/09/07 | 643 | 653 | 640 | 646 | +1 | +0.2% | 3,919,000 |
| 2010/09/06 | 624 | 648 | 622 | 645 | +23 | +3.7% | 2,906,000 |
| 2010/09/03 | 612 | 623 | 612 | 622 | +11 | +1.8% | 2,545,000 |
| 2010/09/02 | 600 | 619 | 597 | 611 | +27 | +4.6% | 7,474,000 |
| 2010/09/01 | 586 | 588 | 578 | 584 | +18 | +3.2% | 4,357,000 |
| 2010/08/31 | 575 | 578 | 565 | 566 | -19 | -3.2% | 1,398,000 |
| 2010/08/30 | 592 | 596 | 578 | 585 | +6 | +1% | 2,399,000 |
| 2010/08/27 | 562 | 584 | 562 | 579 | +16 | +2.8% | 3,002,000 |
| 2010/08/26 | 561 | 566 | 551 | 563 | +9 | +1.6% | 2,705,000 |
| 2010/08/25 | 549 | 564 | 547 | 554 | -2 | -0.4% | 2,068,000 |
| 2010/08/24 | 557 | 564 | 553 | 556 | -9 | -1.6% | 2,076,000 |
| 2010/08/23 | 562 | 579 | 562 | 565 | -7 | -1.2% | 2,948,000 |
| 2010/08/20 | 582 | 588 | 571 | 572 | -24 | -4% | 3,779,000 |
| 2010/08/19 | 587 | 598 | 586 | 596 | +9 | +1.5% | 1,682,000 |
| 2010/08/18 | 594 | 598 | 578 | 587 | -1 | -0.2% | 3,054,000 |
| 2010/08/17 | 578 | 591 | 578 | 588 | +1 | +0.2% | 1,460,000 |
| 2010/08/16 | 585 | 592 | 570 | 587 | -6 | -1% | 2,529,000 |
| 2010/08/13 | 590 | 599 | 578 | 593 | +7 | +1.2% | 3,745,000 |
| 2010/08/12 | 582 | 592 | 575 | 586 | -6 | -1% | 5,374,000 |
| 2010/08/11 | 622 | 623 | 590 | 592 | -42 | -6.6% | 6,385,000 |
| 2010/08/10 | 665 | 666 | 632 | 634 | -16 | -2.5% | 5,277,000 |
| 2010/08/09 | 640 | 652 | 639 | 650 | +19 | +3% | 3,533,000 |
| 2010/08/06 | 624 | 639 | 618 | 631 | +7 | +1.1% | 3,449,000 |
| 2010/08/05 | 621 | 627 | 612 | 624 | +15 | +2.5% | 2,062,000 |
| 2010/08/04 | 622 | 623 | 606 | 609 | -14 | -2.2% | 1,985,000 |
| 2010/08/03 | 629 | 630 | 613 | 623 | +4 | +0.6% | 2,128,000 |
| 2010/08/02 | 619 | 646 | 613 | 619 | -3 | -0.5% | 3,882,000 |
| 2010/07/30 | 626 | 637 | 609 | 622 | -6 | -1% | 5,251,000 |
| 2010/07/29 | 600 | 631 | 595 | 628 | +32 | +5.4% | 8,974,000 |
| 2010/07/28 | 538 | 602 | 538 | 596 | +66 | +12.5% | 9,879,000 |
| 2010/07/27 | 531 | 538 | 528 | 530 | -1 | -0.2% | 2,491,000 |
| 2010/07/26 | 523 | 532 | 522 | 531 | +17 | +3.3% | 1,309,000 |
| 2010/07/23 | 523 | 524 | 512 | 514 | +11 | +2.2% | 1,476,000 |
| 2010/07/22 | 507 | 509 | 500 | 503 | -8 | -1.6% | 1,260,000 |
| 2010/07/21 | 522 | 524 | 505 | 511 | -6 | -1.2% | 1,978,000 |
| 2010/07/20 | 532 | 536 | 515 | 517 | -14 | -2.6% | 3,319,000 |
| 2010/07/16 | 551 | 555 | 524 | 531 | -28 | -5% | 3,006,000 |
| 2010/07/15 | 560 | 565 | 555 | 559 | -6 | -1.1% | 1,566,000 |
| 2010/07/14 | 554 | 566 | 550 | 565 | +24 | +4.4% | 1,653,000 |
3601～
3650
件表示中 / 3720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 | 141,600円 | -2.7% | -15.3% | 5.08% | 11.17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 | 118,800円 | +2.3% | -10.1% | 5.05% | 5.83倍 | 0.87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 | 133,300円 | +2.1% | -8.6% | 3.90% | 34.70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 | 268,300円 | +8.3% | +9.3% | 3.88% | 10.34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 |
| ＤＩＣ | 287,200円 | +3.6% | +16.1% | 3.48% | 11.33倍 | 0.68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
