4205 日本ゼオン 東証1 15:00
1,266円
前日比
-19 (-1.48%)
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
14.8 1.25 1.26 0.50
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)
17/02/23 1,284 1,288 1,254 1,266 -19 -1.5 1,392,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/13 1,343 1,354 1,328 1,335 +19 +1.4 932,000
17/02/10 1,304 1,322 1,300 1,316 +24 +1.9 891,000
17/02/09 1,300 1,301 1,288 1,292 -12 -0.9 711,000
17/02/08 1,278 1,306 1,276 1,304 +25 +2.0 1,297,000
17/02/07 1,295 1,301 1,275 1,279 -29 -2.2 1,637,000
17/02/06 1,317 1,317 1,296 1,308 0 0.0 1,031,000
17/02/03 1,319 1,335 1,296 1,308 -6 -0.5 1,233,000
17/02/02 1,342 1,342 1,313 1,314 +2 +0.2 1,709,000
17/02/01 1,290 1,323 1,285 1,312 +12 +0.9 2,831,000
17/01/31 1,282 1,323 1,276 1,300 +22 +1.7 4,234,000
17/01/30 1,231 1,285 1,198 1,278 +23 +1.8 5,595,000
17/01/27 1,261 1,263 1,247 1,255 -9 -0.7 1,557,000
17/01/26 1,259 1,266 1,253 1,264 +22 +1.8 1,285,000
17/01/25 1,230 1,244 1,229 1,242 +30 +2.5 1,195,000
17/01/24 1,210 1,217 1,208 1,212 +6 +0.5 889,000
17/01/23 1,212 1,217 1,197 1,206 -8 -0.7 638,000
17/01/20 1,197 1,218 1,197 1,214 +12 +1.0 986,000
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

日経平均