4205 日本ゼオン 東証1 15:00
1,423円
前日比
+2 (+0.14%)
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
12.6 1.28 1.19 2.39
決算発表予定日  2017/10/31
年初来高値: 1,517 (17/10/04)
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)
17/10/20 1,415 1,436 1,414 1,423 +2 +0.1 706,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/19 1,433 1,434 1,412 1,421 -12 -0.8 948,600
17/10/18 1,460 1,473 1,424 1,433 -9 -0.6 1,116,400
17/10/17 1,429 1,443 1,419 1,442 +23 +1.6 1,064,900
17/10/16 1,443 1,443 1,409 1,419 -10 -0.7 978,700
17/10/13 1,409 1,436 1,409 1,429 +13 +0.9 881,000
17/10/12 1,429 1,436 1,369 1,416 -23 -1.6 2,256,900
17/10/11 1,431 1,447 1,413 1,439 -49 -3.3 1,595,700
17/10/10 1,472 1,492 1,470 1,488 +2 +0.1 723,300
17/10/06 1,482 1,488 1,463 1,486 +18 +1.2 737,700
17/10/05 1,492 1,497 1,457 1,468 -21 -1.4 1,141,900
17/10/04 1,507 1,517 1,483 1,489 -14 -0.9 879,100
17/10/03 1,500 1,507 1,463 1,503 +22 +1.5 1,745,500
17/10/02 1,480 1,509 1,460 1,481 +22 +1.5 2,098,500
17/09/29 1,424 1,473 1,408 1,459 +38 +2.7 2,761,000
17/09/28 1,403 1,422 1,380 1,421 +21 +1.5 846,000
17/09/27 1,376 1,403 1,367 1,400 +10 +0.7 685,000
17/09/26 1,391 1,398 1,382 1,390 -3 -0.2 599,000
17/09/25 1,400 1,408 1,384 1,393 +10 +0.7 548,000
17/09/22 1,399 1,404 1,372 1,383 -12 -0.9 694,000
17/09/21 1,430 1,434 1,393 1,395 -27 -1.9 815,000
17/09/20 1,435 1,443 1,417 1,422 -28 -1.9 565,000
17/09/19 1,437 1,450 1,430 1,450 +30 +2.1 626,000
17/09/15 1,419 1,427 1,406 1,420 +5 +0.4 737,000
17/09/14 1,424 1,431 1,404 1,415 -4 -0.3 636,000
17/09/13 1,429 1,429 1,415 1,419 +5 +0.4 443,000
17/09/12 1,425 1,425 1,407 1,414 +8 +0.6 482,000
17/09/11 1,394 1,428 1,393 1,406 +24 +1.7 1,083,000
17/09/08 1,385 1,394 1,377 1,382 -3 -0.2 893,000
17/09/07 1,372 1,386 1,365 1,385 +23 +1.7 586,000

日経平均