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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 548 | 552 | 538 | 541 | -1 | -0.2% | 1,400,000 |
| 2010/07/12 | 537 | 556 | 536 | 542 | +10 | +1.9% | 3,101,000 |
| 2010/07/09 | 531 | 535 | 517 | 532 | ±0 | ±0% | 1,696,000 |
| 2010/07/08 | 529 | 538 | 525 | 532 | +23 | +4.5% | 1,602,000 |
| 2010/07/07 | 517 | 518 | 506 | 509 | -12 | -2.3% | 2,559,000 |
| 2010/07/06 | 513 | 523 | 503 | 521 | +5 | +1% | 1,661,000 |
| 2010/07/05 | 529 | 533 | 514 | 516 | -1 | -0.2% | 1,595,000 |
| 2010/07/02 | 507 | 520 | 504 | 517 | +9 | +1.8% | 2,476,000 |
| 2010/07/01 | 523 | 523 | 505 | 508 | -15 | -2.9% | 3,192,000 |
| 2010/06/30 | 523 | 526 | 517 | 523 | -10 | -1.9% | 1,603,000 |
| 2010/06/29 | 538 | 548 | 529 | 533 | -2 | -0.4% | 1,139,000 |
| 2010/06/28 | 548 | 549 | 532 | 535 | -12 | -2.2% | 1,139,000 |
| 2010/06/25 | 554 | 557 | 546 | 547 | -14 | -2.5% | 1,030,000 |
| 2010/06/24 | 558 | 566 | 555 | 561 | +1 | +0.2% | 1,628,000 |
| 2010/06/23 | 575 | 575 | 558 | 560 | -20 | -3.4% | 2,395,000 |
| 2010/06/22 | 587 | 594 | 577 | 580 | -6 | -1% | 2,238,000 |
| 2010/06/21 | 573 | 590 | 573 | 586 | +17 | +3% | 1,980,000 |
| 2010/06/18 | 575 | 580 | 568 | 569 | -6 | -1% | 2,234,000 |
| 2010/06/17 | 581 | 581 | 570 | 575 | -10 | -1.7% | 1,981,000 |
| 2010/06/16 | 578 | 587 | 577 | 585 | +16 | +2.8% | 1,966,000 |
| 2010/06/15 | 569 | 572 | 563 | 569 | ±0 | ±0% | 1,752,000 |
| 2010/06/14 | 551 | 569 | 551 | 569 | +23 | +4.2% | 1,910,000 |
| 2010/06/11 | 547 | 551 | 540 | 546 | +3 | +0.6% | 4,457,000 |
| 2010/06/10 | 522 | 544 | 512 | 543 | +21 | +4% | 4,093,000 |
| 2010/06/09 | 534 | 535 | 518 | 522 | -6 | -1.1% | 1,503,000 |
| 2010/06/08 | 520 | 538 | 518 | 528 | +9 | +1.7% | 2,368,000 |
| 2010/06/07 | 531 | 532 | 513 | 519 | -22 | -4.1% | 2,318,000 |
| 2010/06/04 | 541 | 549 | 539 | 541 | +2 | +0.4% | 1,697,000 |
| 2010/06/03 | 534 | 540 | 528 | 539 | +12 | +2.3% | 2,204,000 |
| 2010/06/02 | 519 | 542 | 519 | 527 | -1 | -0.2% | 2,697,000 |
| 2010/06/01 | 533 | 537 | 524 | 528 | -5 | -0.9% | 1,019,000 |
| 2010/05/31 | 520 | 539 | 519 | 533 | +8 | +1.5% | 1,841,000 |
| 2010/05/28 | 531 | 535 | 518 | 525 | +1 | +0.2% | 2,909,000 |
| 2010/05/27 | 500 | 528 | 500 | 524 | +20 | +4% | 5,067,000 |
| 2010/05/26 | 510 | 515 | 494 | 504 | ±0 | ±0% | 3,936,000 |
| 2010/05/25 | 537 | 540 | 499 | 504 | -28 | -5.3% | 5,402,000 |
| 2010/05/24 | 521 | 537 | 517 | 532 | +7 | +1.3% | 3,224,000 |
| 2010/05/21 | 520 | 529 | 513 | 525 | -11 | -2.1% | 2,816,000 |
| 2010/05/20 | 535 | 544 | 529 | 536 | +2 | +0.4% | 2,523,000 |
| 2010/05/19 | 542 | 542 | 522 | 534 | -18 | -3.3% | 4,381,000 |
| 2010/05/18 | 565 | 568 | 548 | 552 | -3 | -0.5% | 2,806,000 |
| 2010/05/17 | 571 | 576 | 544 | 555 | -12 | -2.1% | 4,234,000 |
| 2010/05/14 | 564 | 581 | 561 | 567 | -1 | -0.2% | 4,523,000 |
| 2010/05/13 | 554 | 580 | 550 | 568 | +24 | +4.4% | 5,702,000 |
| 2010/05/12 | 554 | 557 | 539 | 544 | -3 | -0.5% | 2,064,000 |
| 2010/05/11 | 556 | 565 | 542 | 547 | +1 | +0.2% | 2,026,000 |
| 2010/05/10 | 535 | 548 | 534 | 546 | +12 | +2.2% | 1,349,000 |
| 2010/05/07 | 521 | 543 | 518 | 534 | -16 | -2.9% | 2,989,000 |
| 2010/05/06 | 561 | 570 | 550 | 550 | -21 | -3.7% | 2,229,000 |
| 2010/04/30 | 568 | 576 | 565 | 571 | +13 | +2.3% | 2,065,000 |
3651～
3700
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
