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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 4,204 | 4,299 | 4,204 | 4,251 | +51 | +1.2% | 427,900 |
| 2025/01/15 | 4,191 | 4,240 | 4,185 | 4,200 | -2 | ±0% | 431,500 |
| 2025/01/14 | 4,230 | 4,258 | 4,183 | 4,202 | -41 | -1% | 569,400 |
| 2025/01/10 | 4,305 | 4,330 | 4,221 | 4,243 | -60 | -1.4% | 466,700 |
| 2025/01/09 | 4,400 | 4,419 | 4,290 | 4,303 | -101 | -2.3% | 528,800 |
| 2025/01/08 | 4,427 | 4,470 | 4,395 | 4,404 | -107 | -2.4% | 614,400 |
| 2025/01/07 | 4,439 | 4,529 | 4,410 | 4,511 | +126 | +2.9% | 679,000 |
| 2025/01/06 | 4,433 | 4,440 | 4,356 | 4,385 | -39 | -0.9% | 467,400 |
| 2024/12/30 | 4,514 | 4,521 | 4,401 | 4,424 | -86 | -1.9% | 336,200 |
| 2024/12/27 | 4,457 | 4,525 | 4,427 | 4,510 | +60 | +1.3% | 391,000 |
| 2024/12/26 | 4,400 | 4,450 | 4,389 | 4,450 | +58 | +1.3% | 440,700 |
| 2024/12/25 | 4,391 | 4,407 | 4,330 | 4,392 | -15 | -0.3% | 282,600 |
| 2024/12/24 | 4,428 | 4,430 | 4,381 | 4,407 | -1 | ±0% | 162,300 |
| 2024/12/23 | 4,442 | 4,464 | 4,397 | 4,408 | +1 | ±0% | 244,000 |
| 2024/12/20 | 4,368 | 4,468 | 4,361 | 4,407 | +97 | +2.3% | 706,500 |
| 2024/12/19 | 4,292 | 4,349 | 4,262 | 4,310 | -49 | -1.1% | 451,800 |
| 2024/12/18 | 4,366 | 4,389 | 4,323 | 4,359 | -9 | -0.2% | 359,400 |
| 2024/12/17 | 4,368 | 4,434 | 4,326 | 4,368 | -24 | -0.5% | 463,300 |
| 2024/12/16 | 4,455 | 4,469 | 4,379 | 4,392 | -63 | -1.4% | 347,100 |
| 2024/12/13 | 4,367 | 4,514 | 4,361 | 4,455 | +39 | +0.9% | 703,900 |
| 2024/12/12 | 4,387 | 4,465 | 4,373 | 4,416 | +57 | +1.3% | 515,500 |
| 2024/12/11 | 4,352 | 4,359 | 4,283 | 4,359 | -21 | -0.5% | 384,100 |
| 2024/12/10 | 4,394 | 4,414 | 4,345 | 4,380 | +47 | +1.1% | 354,800 |
| 2024/12/09 | 4,318 | 4,365 | 4,259 | 4,333 | +13 | +0.3% | 459,400 |
| 2024/12/06 | 4,358 | 4,368 | 4,284 | 4,320 | -12 | -0.3% | 354,100 |
| 2024/12/05 | 4,482 | 4,498 | 4,298 | 4,332 | -135 | -3% | 699,100 |
| 2024/12/04 | 4,461 | 4,492 | 4,435 | 4,467 | +2 | ±0% | 388,700 |
| 2024/12/03 | 4,417 | 4,509 | 4,415 | 4,465 | +104 | +2.4% | 708,200 |
| 2024/12/02 | 4,376 | 4,395 | 4,282 | 4,361 | -6 | -0.1% | 551,900 |
| 2024/11/29 | 4,463 | 4,463 | 4,367 | 4,367 | -91 | -2% | 340,400 |
| 2024/11/28 | 4,401 | 4,478 | 4,391 | 4,458 | +61 | +1.4% | 490,500 |
| 2024/11/27 | 4,400 | 4,436 | 4,358 | 4,397 | +24 | +0.5% | 563,200 |
| 2024/11/26 | 4,360 | 4,383 | 4,318 | 4,373 | -13 | -0.3% | 519,000 |
| 2024/11/25 | 4,380 | 4,405 | 4,328 | 4,386 | +76 | +1.8% | 734,800 |
| 2024/11/22 | 4,300 | 4,361 | 4,278 | 4,310 | +10 | +0.2% | 667,700 |
| 2024/11/21 | 4,384 | 4,388 | 4,240 | 4,300 | -85 | -1.9% | 557,700 |
| 2024/11/20 | 4,361 | 4,395 | 4,304 | 4,385 | -5 | -0.1% | 586,900 |
| 2024/11/19 | 4,386 | 4,454 | 4,361 | 4,390 | -13 | -0.3% | 721,900 |
| 2024/11/18 | 4,385 | 4,474 | 4,364 | 4,403 | -28 | -0.6% | 602,300 |
| 2024/11/15 | 4,426 | 4,566 | 4,407 | 4,431 | -108 | -2.4% | 1,037,100 |
| 2024/11/14 | 4,661 | 4,683 | 4,518 | 4,539 | -136 | -2.9% | 859,000 |
| 2024/11/13 | 4,812 | 4,838 | 4,675 | 4,675 | -143 | -3% | 347,900 |
| 2024/11/12 | 4,860 | 4,922 | 4,763 | 4,818 | -42 | -0.9% | 422,800 |
| 2024/11/11 | 4,778 | 4,860 | 4,736 | 4,860 | +68 | +1.4% | 396,200 |
| 2024/11/08 | 4,839 | 4,885 | 4,792 | 4,792 | +23 | +0.5% | 430,900 |
| 2024/11/07 | 4,968 | 4,974 | 4,750 | 4,769 | -277 | -5.5% | 1,026,500 |
| 2024/11/06 | 4,859 | 5,061 | 4,812 | 5,046 | +126 | +2.6% | 657,700 |
| 2024/11/05 | 4,800 | 4,920 | 4,669 | 4,920 | +121 | +2.5% | 1,132,500 |
| 2024/11/01 | 4,768 | 5,012 | 4,650 | 4,799 | -579 | -10.8% | 2,279,800 |
| 2024/10/31 | 5,315 | 5,440 | 5,211 | 5,378 | +75 | +1.4% | 625,800 |
101～
150
件表示中 / 3720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 | 530,300円 | -1.4% | +16.0% | 1.02% | 19.79倍 | 2.34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 | 669,200円 | +2.6% | +7.9% | 2.30% | 26.80倍 | 2.91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 | 110,300円 | +11.1% | +24.5% | 1.45% | 15.99倍 | 1.63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 |
| ユニチャーム | 113,500円 | +3.6% | +5.5% | 1.59% | 22.99倍 | 2.57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 |
| 日東電 | 262,100円 | -3.0% | -8.3% | 2.29% | 14.37倍 | 1.72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
