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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 4,578 | 4,596 | 4,524 | 4,564 | -8 | -0.2% | 300,500 |
| 2025/04/21 | 4,598 | 4,633 | 4,553 | 4,572 | -31 | -0.7% | 301,000 |
| 2025/04/18 | 4,600 | 4,620 | 4,561 | 4,603 | +32 | +0.7% | 352,400 |
| 2025/04/17 | 4,602 | 4,602 | 4,525 | 4,571 | -38 | -0.8% | 385,100 |
| 2025/04/16 | 4,628 | 4,630 | 4,550 | 4,609 | +45 | +1% | 372,800 |
| 2025/04/15 | 4,544 | 4,597 | 4,528 | 4,564 | +82 | +1.8% | 441,900 |
| 2025/04/14 | 4,502 | 4,525 | 4,460 | 4,482 | +41 | +0.9% | 335,500 |
| 2025/04/11 | 4,320 | 4,458 | 4,279 | 4,441 | -159 | -3.5% | 563,700 |
| 2025/04/10 | 4,542 | 4,609 | 4,385 | 4,600 | +386 | +9.2% | 787,800 |
| 2025/04/09 | 4,295 | 4,300 | 4,163 | 4,214 | -151 | -3.5% | 828,200 |
| 2025/04/08 | 4,169 | 4,413 | 4,169 | 4,365 | +266 | +6.5% | 652,300 |
| 2025/04/07 | 4,226 | 4,260 | 4,021 | 4,099 | -337 | -7.6% | 1,081,100 |
| 2025/04/04 | 4,588 | 4,592 | 4,359 | 4,436 | -153 | -3.3% | 989,300 |
| 2025/04/03 | 4,390 | 4,589 | 4,389 | 4,589 | -11 | -0.2% | 1,228,400 |
| 2025/04/02 | 4,603 | 4,615 | 4,567 | 4,600 | ±0 | ±0% | 781,200 |
| 2025/04/01 | 4,621 | 4,648 | 4,590 | 4,600 | +86 | +1.9% | 678,100 |
| 2025/03/31 | 4,434 | 4,535 | 4,388 | 4,514 | -86 | -1.9% | 2,044,800 |
| 2025/03/28 | 4,641 | 4,669 | 4,576 | 4,600 | -117 | -2.5% | 1,123,200 |
| 2025/03/27 | 4,616 | 4,765 | 4,599 | 4,717 | +89 | +1.9% | 1,422,300 |
| 2025/03/26 | 4,660 | 4,674 | 4,582 | 4,628 | -43 | -0.9% | 1,217,500 |
| 2025/03/25 | 4,757 | 4,773 | 4,660 | 4,671 | -84 | -1.8% | 676,600 |
| 2025/03/24 | 4,729 | 4,784 | 4,656 | 4,755 | -23 | -0.5% | 912,700 |
| 2025/03/21 | 4,808 | 4,846 | 4,778 | 4,778 | -54 | -1.1% | 884,300 |
| 2025/03/19 | 4,891 | 4,932 | 4,832 | 4,832 | -51 | -1% | 568,500 |
| 2025/03/18 | 4,877 | 4,919 | 4,831 | 4,883 | +46 | +1% | 593,700 |
| 2025/03/17 | 4,858 | 4,922 | 4,815 | 4,837 | -19 | -0.4% | 634,500 |
| 2025/03/14 | 4,789 | 4,860 | 4,746 | 4,856 | +27 | +0.6% | 522,500 |
| 2025/03/13 | 4,886 | 4,950 | 4,810 | 4,829 | -16 | -0.3% | 620,200 |
| 2025/03/12 | 4,814 | 4,890 | 4,753 | 4,845 | +32 | +0.7% | 609,600 |
| 2025/03/11 | 4,782 | 4,866 | 4,711 | 4,813 | -17 | -0.4% | 892,600 |
| 2025/03/10 | 4,944 | 4,974 | 4,822 | 4,830 | -152 | -3.1% | 731,900 |
| 2025/03/07 | 4,776 | 5,237 | 4,776 | 4,982 | +174 | +3.6% | 1,909,700 |
| 2025/03/06 | 4,620 | 4,836 | 4,589 | 4,808 | +285 | +6.3% | 1,613,100 |
| 2025/03/05 | 4,548 | 4,587 | 4,507 | 4,523 | -5 | -0.1% | 601,500 |
| 2025/03/04 | 4,611 | 4,694 | 4,507 | 4,528 | -111 | -2.4% | 815,500 |
| 2025/03/03 | 4,603 | 4,780 | 4,456 | 4,639 | +80 | +1.8% | 624,500 |
| 2025/02/28 | 4,523 | 4,566 | 4,500 | 4,559 | +5 | +0.1% | 867,300 |
| 2025/02/27 | 4,530 | 4,582 | 4,518 | 4,554 | +38 | +0.8% | 627,800 |
| 2025/02/26 | 4,476 | 4,525 | 4,431 | 4,516 | +35 | +0.8% | 519,500 |
| 2025/02/25 | 4,459 | 4,526 | 4,459 | 4,481 | +16 | +0.4% | 837,000 |
| 2025/02/21 | 4,344 | 4,467 | 4,342 | 4,465 | +157 | +3.6% | 507,100 |
| 2025/02/20 | 4,296 | 4,361 | 4,281 | 4,308 | -58 | -1.3% | 473,800 |
| 2025/02/19 | 4,365 | 4,411 | 4,355 | 4,366 | -44 | -1% | 465,200 |
| 2025/02/18 | 4,364 | 4,458 | 4,358 | 4,410 | +74 | +1.7% | 403,400 |
| 2025/02/17 | 4,430 | 4,490 | 4,336 | 4,336 | -88 | -2% | 416,700 |
| 2025/02/14 | 4,500 | 4,529 | 4,406 | 4,424 | -19 | -0.4% | 479,500 |
| 2025/02/13 | 4,358 | 4,503 | 4,298 | 4,443 | +121 | +2.8% | 696,700 |
| 2025/02/12 | 4,424 | 4,452 | 4,271 | 4,322 | -102 | -2.3% | 645,500 |
| 2025/02/10 | 4,450 | 4,469 | 4,396 | 4,424 | -60 | -1.3% | 462,900 |
| 2025/02/07 | 4,456 | 4,571 | 4,417 | 4,484 | +58 | +1.3% | 681,900 |
101～
150
件表示中 / 3785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 | 562,500円 | -1.4% | +16.0% | 0.96% | 20.99倍 | 2.48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 |
| 富士フイルム | 365,800円 | +2.6% | +0.7% | 1.91% | 16.83倍 | 1.32倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 672,000円 | +3.8% | +11.2% | 2.29% | 25.59倍 | 2.94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 | 101,900円 | +11.1% | +24.5% | 1.57% | 14.77倍 | 1.59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 | 338,500円 | -3.0% | -8.3% | 1.77% | 18.24倍 | 2.18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
