日本酸素ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,448 | 4,604 | 4,392 | 4,547 | +236 | +5.5% | 1,300,500 |
| 2024/04/25 | 4,322 | 4,340 | 4,266 | 4,311 | -145 | -3.3% | 661,000 |
| 2024/04/24 | 4,388 | 4,482 | 4,384 | 4,456 | +104 | +2.4% | 425,000 |
| 2024/04/23 | 4,388 | 4,397 | 4,314 | 4,352 | +20 | +0.5% | 343,200 |
| 2024/04/22 | 4,363 | 4,393 | 4,302 | 4,332 | +13 | +0.3% | 415,500 |
| 2024/04/19 | 4,361 | 4,419 | 4,222 | 4,319 | -87 | -2% | 521,000 |
| 2024/04/18 | 4,381 | 4,453 | 4,343 | 4,406 | +1 | ±0% | 419,800 |
| 2024/04/17 | 4,403 | 4,447 | 4,318 | 4,405 | -4 | -0.1% | 506,300 |
| 2024/04/16 | 4,429 | 4,447 | 4,344 | 4,409 | -90 | -2% | 803,500 |
| 2024/04/15 | 4,412 | 4,499 | 4,386 | 4,499 | +17 | +0.4% | 426,000 |
| 2024/04/12 | 4,550 | 4,579 | 4,468 | 4,482 | -18 | -0.4% | 359,900 |
| 2024/04/11 | 4,442 | 4,500 | 4,371 | 4,500 | -12 | -0.3% | 561,700 |
| 2024/04/10 | 4,495 | 4,546 | 4,441 | 4,512 | +8 | +0.2% | 337,200 |
| 2024/04/09 | 4,530 | 4,551 | 4,465 | 4,504 | -26 | -0.6% | 705,600 |
| 2024/04/08 | 4,570 | 4,600 | 4,503 | 4,530 | -12 | -0.3% | 430,700 |
| 2024/04/05 | 4,377 | 4,554 | 4,352 | 4,542 | +25 | +0.6% | 703,300 |
| 2024/04/04 | 4,444 | 4,558 | 4,415 | 4,517 | +78 | +1.8% | 612,300 |
| 2024/04/03 | 4,351 | 4,504 | 4,333 | 4,439 | -122 | -2.7% | 1,000,600 |
| 2024/04/02 | 4,565 | 4,627 | 4,524 | 4,561 | -17 | -0.4% | 534,100 |
| 2024/04/01 | 4,738 | 4,741 | 4,514 | 4,578 | -170 | -3.6% | 524,800 |
| 2024/03/29 | 4,750 | 4,781 | 4,648 | 4,748 | +21 | +0.4% | 637,600 |
| 2024/03/28 | 4,830 | 4,850 | 4,693 | 4,727 | -142 | -2.9% | 553,800 |
| 2024/03/27 | 4,892 | 4,909 | 4,840 | 4,869 | +38 | +0.8% | 600,500 |
| 2024/03/26 | 4,780 | 4,881 | 4,755 | 4,831 | +20 | +0.4% | 503,200 |
| 2024/03/25 | 4,931 | 4,935 | 4,793 | 4,811 | -72 | -1.5% | 470,300 |
| 2024/03/22 | 4,840 | 4,929 | 4,820 | 4,883 | +49 | +1% | 582,700 |
| 2024/03/21 | 4,860 | 4,883 | 4,776 | 4,834 | +85 | +1.8% | 724,300 |
| 2024/03/19 | 4,640 | 4,755 | 4,620 | 4,749 | +109 | +2.3% | 776,600 |
| 2024/03/18 | 4,536 | 4,755 | 4,536 | 4,640 | +70 | +1.5% | 1,098,400 |
| 2024/03/15 | 4,565 | 4,630 | 4,541 | 4,570 | -80 | -1.7% | 968,300 |
| 2024/03/14 | 4,655 | 4,655 | 4,530 | 4,650 | -33 | -0.7% | 1,070,400 |
| 2024/03/13 | 4,747 | 4,789 | 4,651 | 4,683 | -116 | -2.4% | 856,000 |
| 2024/03/12 | 4,711 | 4,801 | 4,632 | 4,799 | +18 | +0.4% | 744,500 |
| 2024/03/11 | 4,927 | 4,943 | 4,666 | 4,781 | -216 | -4.3% | 973,200 |
| 2024/03/08 | 4,996 | 5,110 | 4,956 | 4,997 | +55 | +1.1% | 1,134,500 |
| 2024/03/07 | 4,935 | 5,024 | 4,880 | 4,942 | +48 | +1% | 880,200 |
| 2024/03/06 | 4,891 | 4,960 | 4,812 | 4,894 | +73 | +1.5% | 1,039,300 |
| 2024/03/05 | 4,576 | 4,841 | 4,576 | 4,821 | +245 | +5.4% | 1,170,100 |
| 2024/03/04 | 4,493 | 4,605 | 4,483 | 4,576 | +153 | +3.5% | 750,200 |
| 2024/03/01 | 4,394 | 4,433 | 4,338 | 4,423 | +85 | +2% | 397,000 |
| 2024/02/29 | 4,363 | 4,444 | 4,328 | 4,338 | -47 | -1.1% | 1,064,300 |
| 2024/02/28 | 4,369 | 4,447 | 4,340 | 4,385 | +35 | +0.8% | 601,200 |
| 2024/02/27 | 4,401 | 4,447 | 4,320 | 4,350 | +89 | +2.1% | 881,800 |
| 2024/02/26 | 4,254 | 4,305 | 4,247 | 4,261 | +36 | +0.9% | 666,500 |
| 2024/02/22 | 4,180 | 4,318 | 4,166 | 4,225 | +69 | +1.7% | 763,100 |
| 2024/02/21 | 4,104 | 4,156 | 4,059 | 4,156 | +32 | +0.8% | 571,900 |
| 2024/02/20 | 4,124 | 4,140 | 4,066 | 4,124 | -35 | -0.8% | 363,700 |
| 2024/02/19 | 4,153 | 4,177 | 4,120 | 4,159 | -4 | -0.1% | 290,000 |
| 2024/02/16 | 4,127 | 4,224 | 4,096 | 4,163 | +106 | +2.6% | 593,300 |
| 2024/02/15 | 4,170 | 4,195 | 4,028 | 4,057 | -94 | -2.3% | 547,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日本酸素」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本酸素 | 454,700円 | +3.7% | +31.7% | 0.88% | 20.29倍 | 2.31倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日ペイントＨ | 98,200円 | +10.9% | +7.7% | 1.53% | 18.59倍 | 1.70倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 日東電 | 1,425,500円 | -1.0% | -4.7% | 1.82% | 20.21倍 | 2.14倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 資生堂 | 419,600円 | +2.8% | +4.7% | 1.43% | 76.22倍 | 2.71倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 旭化成 | 106,800円 | +1.8% | -1.3% | 3.37% | 18.51倍 | 0.82倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
