4205 日本ゼオン 東証1 15:00
1,139円
前日比
-26 (-2.23%)
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
12.6 1.05 1.49 0.87
年初来高値: 1,358 (17/02/15)
年初来安値: 1,136 (17/05/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/23 1,162 1,170 1,134 1,139 -26 -2.2 1,260,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/05/12 1,243 1,244 1,204 1,209 -18 -1.5 1,052,000
17/05/11 1,202 1,235 1,202 1,227 +31 +2.6 1,705,000
17/05/10 1,185 1,200 1,185 1,196 +15 +1.3 1,102,000
17/05/09 1,210 1,211 1,177 1,181 -29 -2.4 1,627,000
17/05/08 1,201 1,215 1,193 1,210 +35 +3.0 2,432,000
17/05/02 1,194 1,197 1,162 1,175 -16 -1.3 2,439,000
17/05/01 1,209 1,244 1,171 1,191 -78 -6.1 4,895,000
17/04/28 1,299 1,319 1,206 1,269 -23 -1.8 3,858,000
17/04/27 1,274 1,293 1,270 1,292 +22 +1.7 1,218,000
17/04/26 1,236 1,270 1,232 1,270 +42 +3.4 1,561,000
17/04/25 1,204 1,235 1,203 1,228 +30 +2.5 1,204,000
17/04/24 1,207 1,212 1,197 1,198 +4 +0.3 803,000
17/04/21 1,190 1,194 1,179 1,194 +17 +1.4 678,000
17/04/20 1,181 1,189 1,169 1,177 -1 -0.1 622,000
17/04/19 1,172 1,188 1,170 1,178 +13 +1.1 983,000
17/04/18 1,168 1,190 1,153 1,165 +9 +0.8 994,000
17/04/17 1,154 1,166 1,150 1,156 -3 -0.3 938,000
17/04/14 1,164 1,178 1,152 1,159 +1 +0.1 893,000
17/04/13 1,170 1,172 1,149 1,158 -26 -2.2 1,161,000
17/04/12 1,196 1,202 1,176 1,184 -19 -1.6 857,000
17/04/11 1,205 1,214 1,196 1,203 -2 -0.2 1,068,000
17/04/10 1,194 1,209 1,192 1,205 +15 +1.3 935,000
17/04/07 1,196 1,206 1,183 1,190 0 0.0 1,482,000

日経平均