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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,769 | 3,791 | 3,683 | 3,706 | -44 | -1.2% | 902,400 |
| 2023/12/11 | 3,710 | 3,759 | 3,678 | 3,750 | +139 | +3.8% | 884,900 |
| 2023/12/08 | 3,675 | 3,675 | 3,587 | 3,611 | -134 | -3.6% | 1,296,900 |
| 2023/12/07 | 3,775 | 3,812 | 3,705 | 3,745 | -69 | -1.8% | 916,400 |
| 2023/12/06 | 3,739 | 3,823 | 3,730 | 3,814 | +57 | +1.5% | 548,600 |
| 2023/12/05 | 3,766 | 3,821 | 3,750 | 3,757 | -72 | -1.9% | 408,100 |
| 2023/12/04 | 3,850 | 3,859 | 3,772 | 3,829 | -84 | -2.1% | 564,700 |
| 2023/12/01 | 3,946 | 3,948 | 3,902 | 3,913 | +30 | +0.8% | 406,900 |
| 2023/11/30 | 3,856 | 3,916 | 3,843 | 3,883 | -71 | -1.8% | 1,344,600 |
| 2023/11/29 | 3,962 | 4,000 | 3,901 | 3,954 | -102 | -2.5% | 573,600 |
| 2023/11/28 | 4,047 | 4,096 | 4,021 | 4,056 | +18 | +0.4% | 400,000 |
| 2023/11/27 | 4,077 | 4,114 | 4,017 | 4,038 | -50 | -1.2% | 310,100 |
| 2023/11/24 | 4,112 | 4,147 | 4,067 | 4,088 | -14 | -0.3% | 502,100 |
| 2023/11/22 | 4,001 | 4,119 | 3,991 | 4,102 | +84 | +2.1% | 531,700 |
| 2023/11/21 | 3,992 | 4,054 | 3,962 | 4,018 | -41 | -1% | 698,800 |
| 2023/11/20 | 4,009 | 4,099 | 3,969 | 4,059 | +146 | +3.7% | 1,054,300 |
| 2023/11/17 | 3,806 | 3,913 | 3,806 | 3,913 | +136 | +3.6% | 1,395,800 |
| 2023/11/16 | 3,836 | 3,853 | 3,739 | 3,777 | -151 | -3.8% | 820,500 |
| 2023/11/15 | 3,977 | 4,005 | 3,920 | 3,928 | -23 | -0.6% | 616,200 |
| 2023/11/14 | 3,960 | 4,045 | 3,945 | 3,951 | -20 | -0.5% | 555,700 |
| 2023/11/13 | 3,976 | 3,998 | 3,929 | 3,971 | +50 | +1.3% | 523,400 |
| 2023/11/10 | 3,963 | 4,005 | 3,901 | 3,921 | -98 | -2.4% | 784,500 |
| 2023/11/09 | 4,031 | 4,060 | 3,965 | 4,019 | +27 | +0.7% | 401,100 |
| 2023/11/08 | 4,078 | 4,078 | 3,891 | 3,992 | -98 | -2.4% | 1,207,500 |
| 2023/11/07 | 4,152 | 4,185 | 4,086 | 4,090 | -169 | -4% | 1,215,400 |
| 2023/11/06 | 4,230 | 4,319 | 4,208 | 4,259 | +150 | +3.7% | 908,900 |
| 2023/11/02 | 4,081 | 4,220 | 4,081 | 4,109 | +98 | +2.4% | 1,506,700 |
| 2023/11/01 | 4,051 | 4,093 | 3,932 | 4,011 | +240 | +6.4% | 1,505,800 |
| 2023/10/31 | 3,770 | 3,790 | 3,690 | 3,771 | +24 | +0.6% | 517,600 |
| 2023/10/30 | 3,690 | 3,755 | 3,675 | 3,747 | +23 | +0.6% | 455,000 |
| 2023/10/27 | 3,635 | 3,740 | 3,618 | 3,724 | +104 | +2.9% | 379,400 |
| 2023/10/26 | 3,696 | 3,722 | 3,602 | 3,620 | -115 | -3.1% | 446,600 |
| 2023/10/25 | 3,744 | 3,777 | 3,729 | 3,735 | +47 | +1.3% | 486,600 |
| 2023/10/24 | 3,681 | 3,712 | 3,572 | 3,688 | +28 | +0.8% | 481,800 |
| 2023/10/23 | 3,682 | 3,708 | 3,660 | 3,660 | -37 | -1% | 333,400 |
| 2023/10/20 | 3,693 | 3,723 | 3,647 | 3,697 | +15 | +0.4% | 647,600 |
| 2023/10/19 | 3,719 | 3,742 | 3,629 | 3,682 | -107 | -2.8% | 512,500 |
| 2023/10/18 | 3,755 | 3,811 | 3,726 | 3,789 | +34 | +0.9% | 520,800 |
| 2023/10/17 | 3,782 | 3,845 | 3,736 | 3,755 | +7 | +0.2% | 537,700 |
| 2023/10/16 | 3,720 | 3,769 | 3,709 | 3,748 | -39 | -1% | 666,000 |
| 2023/10/13 | 3,782 | 3,787 | 3,737 | 3,787 | +75 | +2% | 597,500 |
| 2023/10/12 | 3,650 | 3,731 | 3,649 | 3,712 | +98 | +2.7% | 498,500 |
| 2023/10/11 | 3,600 | 3,642 | 3,594 | 3,614 | +29 | +0.8% | 537,300 |
| 2023/10/10 | 3,557 | 3,607 | 3,545 | 3,585 | +72 | +2% | 534,600 |
| 2023/10/06 | 3,470 | 3,561 | 3,470 | 3,513 | +33 | +0.9% | 395,000 |
| 2023/10/05 | 3,409 | 3,491 | 3,382 | 3,480 | +123 | +3.7% | 576,300 |
| 2023/10/04 | 3,395 | 3,417 | 3,337 | 3,357 | -89 | -2.6% | 547,200 |
| 2023/10/03 | 3,470 | 3,491 | 3,419 | 3,446 | -29 | -0.8% | 385,900 |
| 2023/10/02 | 3,578 | 3,609 | 3,442 | 3,475 | -70 | -2% | 536,500 |
| 2023/09/29 | 3,588 | 3,600 | 3,525 | 3,545 | -22 | -0.6% | 411,900 |
101～
150
件表示中 / 3454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 | 474,900円 | +3.6% | +2.2% | 1.01% | 19.58倍 | 2.25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 | 515,500円 | +6.8% | +8.8% | 0.85% | 33.74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 | 112,100円 | +10.9% | +7.7% | 1.34% | 21.23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 | 481,000円 | +2.8% | +4.7% | 1.25% | 87.38倍 | 3.11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 | 1,235,000円 | -0.6% | +0.8% | 2.27% | 17.36倍 | 1.76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
