4205 日本ゼオン 東証1 15:00
1,214円
前日比
+12 (+1.00%)
比較される銘柄: JSR住友ベ住友化
業績: 今期予想
化学
単位 1,000株
PER PBR 利回り 信用倍率
14.2 1.29 1.32 0.52
決算発表予定日  2017/01/30
昨年来高値: 1,206 (17/01/19)
昨年来安値: 618 (16/07/07)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/20 1,197 1,218 1,197 1,214 +12 +1.0 986,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/19 1,196 1,206 1,188 1,202 +15 +1.3 1,306,000
17/01/18 1,185 1,191 1,179 1,187 +3 +0.3 1,704,000
17/01/17 1,183 1,197 1,171 1,184 -5 -0.4 1,281,000
17/01/16 1,190 1,197 1,185 1,189 0 0.0 888,000
17/01/13 1,189 1,192 1,180 1,189 +2 +0.2 668,000
17/01/12 1,182 1,193 1,166 1,187 -1 -0.1 1,221,000
17/01/11 1,165 1,193 1,165 1,188 +32 +2.8 1,701,000
17/01/10 1,151 1,176 1,147 1,156 -3 -0.3 1,541,000
17/01/06 1,153 1,161 1,145 1,159 -5 -0.4 754,000
17/01/05 1,176 1,182 1,160 1,164 +4 +0.3 1,653,000
17/01/04 1,153 1,176 1,149 1,160 +6 +0.5 1,898,000
16/12/30 1,141 1,157 1,125 1,154 +7 +0.6 1,235,000
16/12/29 1,153 1,153 1,135 1,147 -6 -0.5 903,000
16/12/28 1,150 1,158 1,148 1,153 +8 +0.7 585,000
16/12/27 1,134 1,151 1,129 1,145 -3 -0.3 611,000
16/12/26 1,149 1,154 1,144 1,148 -1 -0.1 584,000
16/12/22 1,128 1,150 1,128 1,149 +22 +2.0 1,045,000
16/12/21 1,142 1,148 1,123 1,127 -25 -2.2 856,000
16/12/20 1,136 1,154 1,123 1,152 +22 +1.9 965,000
16/12/19 1,123 1,137 1,113 1,130 +7 +0.6 945,000
16/12/16 1,131 1,140 1,117 1,123 -8 -0.7 1,112,000
16/12/15 1,116 1,135 1,110 1,131 +19 +1.7 1,406,000
16/12/14 1,107 1,113 1,103 1,112 +3 +0.3 675,000
16/12/13 1,092 1,110 1,084 1,109 +3 +0.3 748,000
16/12/12 1,111 1,117 1,086 1,106 0 0.0 1,320,000
16/12/09 1,100 1,108 1,096 1,106 +6 +0.5 1,253,000
16/12/08 1,094 1,100 1,083 1,100 +19 +1.8 777,000
16/12/07 1,072 1,082 1,064 1,081 +16 +1.5 681,000
16/12/06 1,056 1,076 1,056 1,065 +22 +2.1 1,004,000

日経平均