4205 日本ゼオン 東証1 11:30
1,257円
前日比
+31 (+2.53%)
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
14.7 1.24 1.27 1.17
昨年来高値: 1,358 (17/02/15)
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)
17/03/28 1,242 1,259 1,241 1,257 +31 +2.5 508,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 1,221 1,235 1,216 1,226 -4 -0.3 1,259,000
17/03/24 1,221 1,240 1,218 1,230 +12 +1.0 1,226,000
17/03/23 1,200 1,219 1,198 1,218 +13 +1.1 1,274,000
17/03/22 1,216 1,222 1,204 1,205 -30 -2.4 1,176,000
17/03/21 1,235 1,242 1,224 1,235 +11 +0.9 1,339,000
17/03/17 1,211 1,238 1,207 1,224 +13 +1.1 2,843,000
17/03/16 1,176 1,213 1,172 1,211 +35 +3.0 2,089,000
17/03/15 1,180 1,180 1,164 1,176 -13 -1.1 1,269,000
17/03/14 1,183 1,199 1,181 1,189 +9 +0.8 1,264,000
17/03/13 1,186 1,189 1,173 1,180 -20 -1.7 1,641,000
17/03/10 1,200 1,203 1,191 1,200 0 0.0 1,343,000
17/03/09 1,199 1,202 1,177 1,200 +4 +0.3 1,185,000
17/03/08 1,200 1,200 1,185 1,196 -6 -0.5 1,283,000
17/03/07 1,214 1,214 1,196 1,202 -22 -1.8 1,544,000
17/03/06 1,219 1,228 1,213 1,224 +5 +0.4 635,000
17/03/03 1,236 1,240 1,213 1,219 -13 -1.1 1,596,000
17/03/02 1,280 1,280 1,228 1,232 -28 -2.2 1,974,000
17/03/01 1,248 1,272 1,237 1,260 +26 +2.1 2,401,000
17/02/28 1,250 1,253 1,232 1,234 -12 -1.0 1,408,000
17/02/27 1,250 1,262 1,233 1,246 -18 -1.4 1,652,000
17/02/24 1,259 1,274 1,251 1,264 -2 -0.2 929,000
17/02/23 1,284 1,288 1,254 1,266 -19 -1.5 1,392,000
17/02/22 1,302 1,302 1,277 1,285 -23 -1.8 1,215,000
17/02/21 1,312 1,313 1,295 1,308 +10 +0.8 1,055,000
17/02/20 1,317 1,317 1,286 1,298 -36 -2.7 1,810,000
17/02/17 1,342 1,342 1,323 1,334 -8 -0.6 835,000
17/02/16 1,346 1,352 1,331 1,342 -9 -0.7 693,000
17/02/15 1,333 1,358 1,333 1,351 +29 +2.2 833,000
17/02/14 1,337 1,352 1,318 1,322 -13 -1.0 857,000

日経平均