4205 日本ゼオン 東証1 15:00
1,178円
前日比
+25 (+2.17%)
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
13.1 1.09 1.44 1.38
年初来高値: 1,358 (17/02/15)
年初来安値: 1,072 (17/06/16)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/23 1,156 1,182 1,153 1,178 +25 +2.2 1,692,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/22 1,141 1,161 1,135 1,153 +12 +1.1 1,155,000
17/06/21 1,125 1,145 1,123 1,141 +11 +1.0 1,183,000
17/06/20 1,124 1,136 1,118 1,130 +18 +1.6 1,074,000
17/06/19 1,092 1,116 1,081 1,112 +38 +3.5 1,833,000
17/06/16 1,078 1,106 1,072 1,074 -6 -0.6 1,680,000
17/06/15 1,092 1,097 1,079 1,080 -12 -1.1 1,125,000
17/06/14 1,126 1,128 1,092 1,092 -30 -2.7 1,506,000
17/06/13 1,139 1,139 1,122 1,122 -17 -1.5 1,020,000
17/06/12 1,134 1,144 1,127 1,139 +11 +1.0 941,000
17/06/09 1,130 1,150 1,127 1,128 -24 -2.1 1,670,000
17/06/08 1,160 1,170 1,152 1,152 -7 -0.6 944,000
17/06/07 1,144 1,170 1,144 1,159 +12 +1.0 1,507,000
17/06/06 1,151 1,158 1,144 1,147 -14 -1.2 908,000
17/06/05 1,159 1,166 1,150 1,161 -3 -0.3 771,000
17/06/02 1,160 1,174 1,160 1,164 +13 +1.1 1,360,000
17/06/01 1,133 1,153 1,133 1,151 +20 +1.8 1,173,000
17/05/31 1,112 1,139 1,103 1,131 +2 +0.2 1,391,000
17/05/30 1,101 1,130 1,092 1,129 +26 +2.4 1,379,000
17/05/29 1,114 1,119 1,102 1,103 -18 -1.6 950,000
17/05/26 1,127 1,129 1,115 1,121 -11 -1.0 1,135,000
17/05/25 1,137 1,137 1,117 1,132 +3 +0.3 1,846,000
17/05/24 1,147 1,149 1,115 1,129 -10 -0.9 2,853,000
17/05/23 1,162 1,170 1,134 1,139 -26 -2.2 1,260,000
17/05/22 1,155 1,167 1,155 1,165 +3 +0.3 775,000
17/05/19 1,150 1,163 1,136 1,162 +12 +1.0 850,000
17/05/18 1,171 1,173 1,150 1,150 -40 -3.4 1,056,000
17/05/17 1,187 1,194 1,181 1,190 0 0.0 1,019,000
17/05/16 1,177 1,192 1,177 1,190 +13 +1.1 859,000
17/05/15 1,208 1,210 1,175 1,177 -32 -2.6 1,005,000

日経平均