株価

(06/23)
1,178.0
前日比 +25.0(+2.17%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

ゼオンの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,156.0 1,182.0 1,153.0 1,178.0 1,178.0 1,692,000
2017/06/22 1,141.0 1,161.0 1,135.0 1,153.0 1,153.0 1,155,000
2017/06/21 1,125.0 1,145.0 1,123.0 1,141.0 1,141.0 1,183,000
2017/06/20 1,124.0 1,136.0 1,118.0 1,130.0 1,130.0 1,074,000
2017/06/19 1,092.0 1,116.0 1,081.0 1,112.0 1,112.0 1,833,000
2017/06/16 1,078.0 1,106.0 1,072.0 1,074.0 1,074.0 1,680,000
2017/06/15 1,092.0 1,097.0 1,079.0 1,080.0 1,080.0 1,125,000
2017/06/14 1,126.0 1,128.0 1,092.0 1,092.0 1,092.0 1,506,000
2017/06/13 1,139.0 1,139.0 1,122.0 1,122.0 1,122.0 1,020,000
2017/06/12 1,134.0 1,144.0 1,127.0 1,139.0 1,139.0 941,000
2017/06/09 1,130.0 1,150.0 1,127.0 1,128.0 1,128.0 1,670,000
2017/06/08 1,160.0 1,170.0 1,152.0 1,152.0 1,152.0 944,000
2017/06/07 1,144.0 1,170.0 1,144.0 1,159.0 1,159.0 1,507,000
2017/06/06 1,151.0 1,158.0 1,144.0 1,147.0 1,147.0 908,000
2017/06/05 1,159.0 1,166.0 1,150.0 1,161.0 1,161.0 771,000
2017/06/02 1,160.0 1,174.0 1,160.0 1,164.0 1,164.0 1,360,000
2017/06/01 1,133.0 1,153.0 1,133.0 1,151.0 1,151.0 1,173,000
2017/05/31 1,112.0 1,139.0 1,103.0 1,131.0 1,131.0 1,391,000
2017/05/30 1,101.0 1,130.0 1,092.0 1,129.0 1,129.0 1,379,000
2017/05/29 1,114.0 1,119.0 1,102.0 1,103.0 1,103.0 950,000
2017/05/26 1,127.0 1,129.0 1,115.0 1,121.0 1,121.0 1,135,000
2017/05/25 1,137.0 1,137.0 1,117.0 1,132.0 1,132.0 1,846,000
2017/05/24 1,147.0 1,149.0 1,115.0 1,129.0 1,129.0 2,853,000
2017/05/23 1,162.0 1,170.0 1,134.0 1,139.0 1,139.0 1,260,000
2017/05/22 1,155.0 1,167.0 1,155.0 1,165.0 1,165.0 775,000
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 0.97 11.30 1.08 1.35 1,178.0 1,178.0 1,692,000
2017/06/22 0.95 11.06 1.06 1.38 1,153.0 1,153.0 1,155,000
2017/06/21 0.94 10.95 1.05 1.40 1,141.0 1,141.0 1,183,000
2017/06/20 0.93 10.84 1.04 1.41 1,130.0 1,130.0 1,074,000
2017/06/19 0.91 10.67 1.02 1.43 1,112.0 1,112.0 1,833,000
2017/06/16 0.88 10.31 0.99 1.48 1,074.0 1,074.0 1,680,000
2017/06/15 0.89 10.36 0.99 1.48 1,080.0 1,080.0 1,125,000
2017/06/14 0.90 10.48 1.00 1.46 1,092.0 1,092.0 1,506,000
2017/06/13 0.92 10.77 1.03 1.42 1,122.0 1,122.0 1,020,000
2017/06/12 0.93 10.93 1.05 1.40 1,139.0 1,139.0 941,000
2017/06/09 0.92 10.82 1.04 1.41 1,128.0 1,128.0 1,670,000
2017/06/08 0.94 11.05 1.06 1.38 1,152.0 1,152.0 944,000
2017/06/07 0.95 11.12 1.07 1.38 1,159.0 1,159.0 1,507,000
2017/06/06 0.94 11.01 1.06 1.39 1,147.0 1,147.0 908,000
2017/06/05 0.95 11.14 1.07 1.37 1,161.0 1,161.0 771,000
2017/06/02 0.95 11.17 1.07 1.37 1,164.0 1,164.0 1,360,000
2017/06/01 0.94 11.04 1.06 1.39 1,151.0 1,151.0 1,173,000
2017/05/31 0.93 10.85 1.04 1.41 1,131.0 1,131.0 1,391,000
2017/05/30 0.93 10.83 1.04 1.41 1,129.0 1,129.0 1,379,000
2017/05/29 0.90 10.58 1.01 1.45 1,103.0 1,103.0 950,000
2017/05/26 0.92 10.76 1.03 1.42 1,121.0 1,121.0 1,135,000
2017/05/25 0.93 10.86 1.04 1.41 1,132.0 1,132.0 1,846,000
2017/05/24 0.93 10.83 1.04 1.41 1,129.0 1,129.0 2,853,000
2017/05/23 0.93 10.93 1.05 1.40 1,139.0 1,139.0 1,260,000
2017/05/22 0.96 11.18 1.07 1.37 1,165.0 1,165.0 775,000
« 前へ 1
ゼオンの株価時系列データ
【4205】ゼオン
あなたの予想を投稿してみましょう
メニュー
ゼオンの関連ワード
最新24時間の予想傾向(%)
買い優勢
+11.3%(前日比)

予想投稿数 比率(%)

70.1 29.9
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック