4205 日本ゼオン 東証1 10:26
1,603円
前日比
+16 (+1.01%)
比較される銘柄: JSR住友ベ住友化
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
14.2 1.38 1.06 1.75
年初来高値: 1,632 (17/11/09)
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)
17/12/18 1,595 1,623 1,589 1,603 +16 +1.0 432,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 1,553 1,607 1,552 1,587 +48 +3.1 2,524,500
17/12/14 1,520 1,541 1,520 1,539 +13 +0.9 932,600
17/12/13 1,570 1,572 1,520 1,526 -39 -2.5 1,780,600
17/12/12 1,584 1,585 1,559 1,565 -17 -1.1 703,200
17/12/11 1,583 1,585 1,559 1,582 +8 +0.5 467,700
17/12/08 1,564 1,591 1,564 1,574 +4 +0.3 970,400
17/12/07 1,549 1,571 1,534 1,570 +23 +1.5 493,300
17/12/06 1,586 1,596 1,544 1,547 -56 -3.5 1,175,700
17/12/05 1,565 1,607 1,561 1,603 +28 +1.8 1,259,400
17/12/04 1,575 1,588 1,567 1,575 +6 +0.4 865,200
17/12/01 1,570 1,578 1,558 1,569 +16 +1.0 1,281,000
17/11/30 1,534 1,555 1,529 1,553 +9 +0.6 1,216,200
17/11/29 1,521 1,545 1,514 1,544 +31 +2.0 855,200
17/11/28 1,529 1,542 1,501 1,513 -16 -1.0 697,100
17/11/27 1,554 1,555 1,526 1,529 -26 -1.7 800,100
17/11/24 1,552 1,566 1,551 1,555 +2 +0.1 751,600
17/11/22 1,573 1,583 1,551 1,553 -3 -0.2 758,900
17/11/21 1,550 1,570 1,549 1,556 +18 +1.2 929,500
17/11/20 1,542 1,565 1,529 1,538 +12 +0.8 1,112,200
17/11/17 1,521 1,537 1,515 1,526 +25 +1.7 1,181,700
17/11/16 1,471 1,504 1,455 1,501 +7 +0.5 1,239,700
17/11/15 1,532 1,537 1,486 1,494 -46 -3.0 932,200
17/11/14 1,536 1,544 1,526 1,540 +2 +0.1 637,700
17/11/13 1,556 1,560 1,537 1,538 -21 -1.3 993,700
17/11/10 1,563 1,583 1,554 1,559 -26 -1.6 670,300
17/11/09 1,594 1,632 1,564 1,585 +1 +0.1 1,388,300
17/11/08 1,567 1,588 1,558 1,584 +7 +0.4 575,700
17/11/07 1,550 1,581 1,531 1,577 +15 +1.0 784,100
17/11/06 1,589 1,589 1,561 1,562 -24 -1.5 806,900

日経平均