4205 日本ゼオン 東証1 15:00
1,372円
前日比
+5 (+0.37%)
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
15.2 1.23 1.24 0.62
年初来高値: 1,509 (17/08/02)
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)
17/08/18 1,348 1,374 1,346 1,372 +5 +0.4 1,141,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,392 1,397 1,363 1,367 -5 -0.4 974,000
17/08/16 1,383 1,392 1,352 1,372 -29 -2.1 2,395,000
17/08/15 1,400 1,415 1,378 1,401 +30 +2.2 1,491,000
17/08/14 1,355 1,378 1,341 1,371 -13 -0.9 1,547,000
17/08/10 1,400 1,400 1,369 1,384 -17 -1.2 1,309,000
17/08/09 1,417 1,428 1,391 1,401 -35 -2.4 1,913,000
17/08/08 1,462 1,476 1,435 1,436 -24 -1.6 1,391,000
17/08/07 1,437 1,461 1,423 1,460 +23 +1.6 1,180,000
17/08/04 1,429 1,445 1,417 1,437 +5 +0.3 1,390,000
17/08/03 1,453 1,457 1,421 1,432 -33 -2.3 1,679,000
17/08/02 1,456 1,509 1,445 1,465 +13 +0.9 4,403,000
17/08/01 1,389 1,468 1,389 1,452 +69 +5.0 6,170,000
17/07/31 1,242 1,395 1,231 1,383 +138 +11.1 5,471,000
17/07/28 1,246 1,255 1,230 1,245 -6 -0.5 1,178,000
17/07/27 1,246 1,265 1,241 1,251 -4 -0.3 884,000
17/07/26 1,268 1,274 1,250 1,255 -3 -0.2 625,000
17/07/25 1,277 1,277 1,255 1,258 -21 -1.6 768,000
17/07/24 1,269 1,279 1,260 1,279 +5 +0.4 653,000
17/07/21 1,267 1,282 1,257 1,274 -12 -0.9 1,223,000
17/07/20 1,277 1,289 1,276 1,286 +9 +0.7 950,000
17/07/19 1,268 1,283 1,262 1,277 +7 +0.6 827,000
17/07/18 1,270 1,275 1,258 1,270 -2 -0.2 778,000
17/07/14 1,270 1,287 1,264 1,272 +29 +2.3 1,419,000
17/07/13 1,251 1,255 1,226 1,243 -5 -0.4 1,339,000
17/07/12 1,260 1,264 1,243 1,248 -8 -0.6 674,000
17/07/11 1,235 1,258 1,233 1,256 +17 +1.4 755,000
17/07/10 1,233 1,244 1,231 1,239 +19 +1.6 936,000
17/07/07 1,218 1,234 1,214 1,220 -2 -0.2 825,000
17/07/06 1,215 1,231 1,207 1,222 -1 -0.1 907,000

日経平均