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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,326 | 5,518 | 5,246 | 5,445 | +71 | +1.3% | 1,068,800 |
| 2025/07/31 | 5,709 | 5,839 | 5,333 | 5,374 | -355 | -6.2% | 908,000 |
| 2025/07/30 | 5,700 | 5,760 | 5,668 | 5,729 | +51 | +0.9% | 416,800 |
| 2025/07/29 | 5,657 | 5,694 | 5,626 | 5,678 | -22 | -0.4% | 357,500 |
| 2025/07/28 | 5,700 | 5,714 | 5,677 | 5,700 | -5 | -0.1% | 353,900 |
| 2025/07/25 | 5,698 | 5,707 | 5,628 | 5,705 | +2 | ±0% | 311,000 |
| 2025/07/24 | 5,699 | 5,720 | 5,625 | 5,703 | +103 | +1.8% | 505,200 |
| 2025/07/23 | 5,551 | 5,666 | 5,498 | 5,600 | +69 | +1.2% | 584,000 |
| 2025/07/22 | 5,506 | 5,568 | 5,489 | 5,531 | +25 | +0.5% | 499,100 |
| 2025/07/18 | 5,427 | 5,528 | 5,427 | 5,506 | +92 | +1.7% | 510,600 |
| 2025/07/17 | 5,354 | 5,455 | 5,268 | 5,414 | -21 | -0.4% | 543,000 |
| 2025/07/16 | 5,522 | 5,525 | 5,435 | 5,435 | -44 | -0.8% | 268,400 |
| 2025/07/15 | 5,460 | 5,485 | 5,432 | 5,479 | +30 | +0.6% | 267,400 |
| 2025/07/14 | 5,412 | 5,493 | 5,397 | 5,449 | +15 | +0.3% | 258,300 |
| 2025/07/11 | 5,485 | 5,527 | 5,418 | 5,434 | -65 | -1.2% | 459,300 |
| 2025/07/10 | 5,558 | 5,563 | 5,446 | 5,499 | -40 | -0.7% | 504,800 |
| 2025/07/09 | 5,692 | 5,720 | 5,488 | 5,539 | -108 | -1.9% | 579,200 |
| 2025/07/08 | 5,600 | 5,657 | 5,570 | 5,647 | +95 | +1.7% | 537,900 |
| 2025/07/07 | 5,496 | 5,563 | 5,489 | 5,552 | +30 | +0.5% | 297,800 |
| 2025/07/04 | 5,531 | 5,573 | 5,489 | 5,522 | +21 | +0.4% | 326,500 |
| 2025/07/03 | 5,504 | 5,540 | 5,463 | 5,501 | +55 | +1% | 542,900 |
| 2025/07/02 | 5,465 | 5,468 | 5,392 | 5,446 | -2 | ±0% | 514,600 |
| 2025/07/01 | 5,450 | 5,505 | 5,401 | 5,448 | -15 | -0.3% | 515,900 |
| 2025/06/30 | 5,405 | 5,488 | 5,405 | 5,463 | +41 | +0.8% | 711,700 |
| 2025/06/27 | 5,379 | 5,449 | 5,338 | 5,422 | +23 | +0.4% | 669,500 |
| 2025/06/26 | 5,349 | 5,427 | 5,335 | 5,399 | +33 | +0.6% | 695,500 |
| 2025/06/25 | 5,361 | 5,373 | 5,284 | 5,366 | +58 | +1.1% | 559,600 |
| 2025/06/24 | 5,450 | 5,457 | 5,296 | 5,308 | -143 | -2.6% | 950,400 |
| 2025/06/23 | 5,440 | 5,492 | 5,376 | 5,451 | -289 | -5% | 738,400 |
| 2025/06/20 | 5,546 | 5,814 | 5,536 | 5,740 | +252 | +4.6% | 1,619,200 |
| 2025/06/19 | 5,529 | 5,533 | 5,451 | 5,488 | -73 | -1.3% | 427,900 |
| 2025/06/18 | 5,449 | 5,561 | 5,435 | 5,561 | +127 | +2.3% | 661,600 |
| 2025/06/17 | 5,237 | 5,444 | 5,237 | 5,434 | +184 | +3.5% | 744,300 |
| 2025/06/16 | 5,358 | 5,358 | 5,237 | 5,250 | -53 | -1% | 435,100 |
| 2025/06/13 | 5,378 | 5,378 | 5,256 | 5,303 | -83 | -1.5% | 370,100 |
| 2025/06/12 | 5,390 | 5,418 | 5,342 | 5,386 | +28 | +0.5% | 449,000 |
| 2025/06/11 | 5,232 | 5,358 | 5,214 | 5,358 | +79 | +1.5% | 501,200 |
| 2025/06/10 | 5,319 | 5,386 | 5,279 | 5,279 | ±0 | ±0% | 529,400 |
| 2025/06/09 | 5,264 | 5,280 | 5,221 | 5,279 | +57 | +1.1% | 357,500 |
| 2025/06/06 | 5,275 | 5,278 | 5,202 | 5,222 | -18 | -0.3% | 407,200 |
| 2025/06/05 | 5,159 | 5,333 | 5,138 | 5,240 | +56 | +1.1% | 626,900 |
| 2025/06/04 | 5,151 | 5,200 | 5,119 | 5,184 | +63 | +1.2% | 483,100 |
| 2025/06/03 | 5,152 | 5,170 | 5,101 | 5,121 | -35 | -0.7% | 649,500 |
| 2025/06/02 | 5,081 | 5,184 | 5,033 | 5,156 | -20 | -0.4% | 564,300 |
| 2025/05/30 | 4,997 | 5,176 | 4,986 | 5,176 | +111 | +2.2% | 1,315,900 |
| 2025/05/29 | 5,000 | 5,090 | 4,967 | 5,065 | +73 | +1.5% | 518,400 |
| 2025/05/28 | 5,070 | 5,071 | 4,987 | 4,992 | -69 | -1.4% | 462,000 |
| 2025/05/27 | 4,984 | 5,079 | 4,969 | 5,061 | +76 | +1.5% | 430,700 |
| 2025/05/26 | 4,965 | 4,985 | 4,912 | 4,985 | +18 | +0.4% | 390,100 |
| 2025/05/23 | 4,906 | 4,971 | 4,897 | 4,967 | +67 | +1.4% | 417,900 |
1～
50
件表示中 / 3754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 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.40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 |
| 花 王 | 683,600円 | +2.6% | +7.9% | 2.25% | 27.37倍 | 2.98倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 128,600円 | +11.1% | +24.5% | 1.24% | 18.64倍 | 1.90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 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10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 |
| ユニチャーム | 105,300円 | +3.6% | +5.5% | 1.71% | 21.33倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
