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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/02/14 | 4,176 | 4,194 | 4,089 | 4,151 | -73 | -1.7% | 705,800 |
| 2024/02/13 | 4,100 | 4,239 | 4,100 | 4,224 | +170 | +4.2% | 952,900 |
| 2024/02/09 | 4,165 | 4,167 | 4,054 | 4,054 | -145 | -3.5% | 944,300 |
| 2024/02/08 | 4,195 | 4,281 | 4,181 | 4,199 | +51 | +1.2% | 884,700 |
| 2024/02/07 | 4,050 | 4,190 | 3,960 | 4,148 | +50 | +1.2% | 939,300 |
| 2024/02/06 | 4,156 | 4,193 | 4,040 | 4,098 | -14 | -0.3% | 1,041,100 |
| 2024/02/05 | 4,000 | 4,159 | 3,855 | 4,112 | +219 | +5.6% | 2,272,300 |
| 2024/02/02 | 3,858 | 3,919 | 3,823 | 3,893 | +139 | +3.7% | 1,091,900 |
| 2024/02/01 | 3,733 | 3,784 | 3,706 | 3,754 | -16 | -0.4% | 405,100 |
| 2024/01/31 | 3,712 | 3,770 | 3,701 | 3,770 | +41 | +1.1% | 531,300 |
| 2024/01/30 | 3,785 | 3,793 | 3,723 | 3,729 | -37 | -1% | 346,800 |
| 2024/01/29 | 3,740 | 3,776 | 3,697 | 3,766 | +59 | +1.6% | 343,500 |
| 2024/01/26 | 3,799 | 3,799 | 3,702 | 3,707 | -32 | -0.9% | 596,400 |
| 2024/01/25 | 3,693 | 3,739 | 3,693 | 3,739 | +11 | +0.3% | 583,500 |
| 2024/01/24 | 3,737 | 3,749 | 3,696 | 3,728 | -44 | -1.2% | 562,300 |
| 2024/01/23 | 3,800 | 3,830 | 3,738 | 3,772 | -25 | -0.7% | 606,600 |
| 2024/01/22 | 3,724 | 3,797 | 3,717 | 3,797 | +60 | +1.6% | 755,000 |
| 2024/01/19 | 3,717 | 3,788 | 3,684 | 3,737 | +90 | +2.5% | 822,900 |
| 2024/01/18 | 3,712 | 3,749 | 3,624 | 3,647 | -115 | -3.1% | 711,100 |
| 2024/01/17 | 3,850 | 3,887 | 3,761 | 3,762 | -63 | -1.6% | 396,100 |
| 2024/01/16 | 3,898 | 3,907 | 3,825 | 3,825 | -102 | -2.6% | 542,000 |
| 2024/01/15 | 3,815 | 3,947 | 3,815 | 3,927 | +92 | +2.4% | 488,100 |
| 2024/01/12 | 3,886 | 3,898 | 3,814 | 3,835 | -59 | -1.5% | 607,000 |
| 2024/01/11 | 3,933 | 3,950 | 3,893 | 3,894 | +63 | +1.6% | 756,000 |
| 2024/01/10 | 3,800 | 3,865 | 3,800 | 3,831 | +66 | +1.8% | 503,200 |
| 2024/01/09 | 3,824 | 3,836 | 3,717 | 3,765 | -27 | -0.7% | 688,400 |
| 2024/01/05 | 3,769 | 3,825 | 3,769 | 3,792 | +25 | +0.7% | 361,500 |
| 2024/01/04 | 3,797 | 3,805 | 3,711 | 3,767 | -9 | -0.2% | 567,600 |
| 2023/12/29 | 3,760 | 3,795 | 3,738 | 3,776 | +15 | +0.4% | 807,700 |
| 2023/12/28 | 3,730 | 3,780 | 3,730 | 3,761 | +15 | +0.4% | 407,300 |
| 2023/12/27 | 3,688 | 3,753 | 3,678 | 3,746 | +58 | +1.6% | 528,200 |
| 2023/12/26 | 3,663 | 3,692 | 3,650 | 3,688 | +21 | +0.6% | 289,800 |
| 2023/12/25 | 3,730 | 3,730 | 3,653 | 3,667 | -31 | -0.8% | 330,800 |
| 2023/12/22 | 3,675 | 3,705 | 3,650 | 3,698 | +7 | +0.2% | 492,600 |
| 2023/12/21 | 3,725 | 3,749 | 3,669 | 3,691 | -104 | -2.7% | 956,300 |
| 2023/12/20 | 3,755 | 3,838 | 3,755 | 3,795 | +39 | +1% | 657,200 |
| 2023/12/19 | 3,765 | 3,780 | 3,700 | 3,756 | -1 | ±0% | 787,900 |
| 2023/12/18 | 3,811 | 3,812 | 3,710 | 3,757 | -12 | -0.3% | 725,500 |
| 2023/12/15 | 3,800 | 3,845 | 3,769 | 3,769 | +29 | +0.8% | 2,404,500 |
| 2023/12/14 | 3,824 | 3,839 | 3,698 | 3,740 | -85 | -2.2% | 947,700 |
| 2023/12/13 | 3,749 | 3,838 | 3,732 | 3,825 | +119 | +3.2% | 853,800 |
| 2023/12/12 | 3,769 | 3,791 | 3,683 | 3,706 | -44 | -1.2% | 902,400 |
51～
100
件表示中 / 3453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 | 472,200円 | +3.7% | +31.7% | 0.85% | 21.07倍 | 2.39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 |
| ユニチャーム | 515,100円 | +6.8% | +8.8% | 0.85% | 33.71倍 | 4.36倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日ペイントＨ | 112,000円 | +10.9% | +7.7% | 1.34% | 21.21倍 | 1.94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 |
| 資生堂 | 478,200円 | +2.8% | +4.7% | 1.25% | 86.87倍 | 3.09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 |
| 日東電 | 1,238,500円 | -0.6% | +0.8% | 2.26% | 17.52倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
