4205 日本ゼオン 東証1 15:00
1,106円
前日比
+6 (+0.55%)
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
12.9 1.18 1.45 0.72
年初来高値: 1,100 (16/12/08)
年初来安値: 618 (16/07/07)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/09 1,100 1,108 1,096 1,106 +6 +0.5 1,253,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,094 1,100 1,083 1,100 +19 +1.8 777,000
16/12/07 1,072 1,082 1,064 1,081 +16 +1.5 681,000
16/12/06 1,056 1,076 1,056 1,065 +22 +2.1 1,004,000
16/12/05 1,045 1,045 1,027 1,043 +5 +0.5 756,000
16/12/02 1,034 1,044 1,032 1,038 +1 +0.1 713,000
16/12/01 1,045 1,050 1,033 1,037 +10 +1.0 1,294,000
16/11/30 1,029 1,029 1,021 1,027 -1 -0.1 706,000
16/11/29 1,027 1,030 1,014 1,028 +1 +0.1 611,000
16/11/28 1,008 1,028 1,006 1,027 +4 +0.4 721,000
16/11/25 1,031 1,041 1,016 1,023 -13 -1.3 703,000
16/11/24 1,029 1,042 1,023 1,036 +26 +2.6 2,031,000
16/11/22 983 1,011 981 1,010 +22 +2.2 1,194,000
16/11/21 978 993 978 988 +17 +1.8 1,116,000
16/11/18 965 974 964 971 +18 +1.9 871,000
16/11/17 947 958 944 953 -8 -0.8 909,000
16/11/16 946 962 944 961 +22 +2.3 993,000
16/11/15 949 956 934 939 -25 -2.6 1,178,000
16/11/14 936 965 935 964 +28 +3.0 1,274,000
16/11/11 971 975 931 936 -17 -1.8 1,694,000
16/11/10 959 960 947 953 +51 +5.7 937,000
16/11/09 955 970 894 902 -40 -4.2 1,350,000
16/11/08 945 947 935 942 -26 -2.7 1,350,000
16/11/07 969 978 959 968 +14 +1.5 923,000
16/11/04 942 956 940 954 +2 +0.2 801,000
16/11/02 959 968 948 952 -22 -2.3 1,101,000
16/11/01 980 993 950 974 +13 +1.4 2,953,000
16/10/31 1,020 1,020 932 961 -58 -5.7 3,015,000
16/10/28 1,012 1,020 1,009 1,019 +17 +1.7 746,000
16/10/27 1,013 1,013 994 1,002 -1 -0.1 714,000

日経平均