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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 1,833 | 1,900 | 1,831 | 1,867 | +50 | +2.8% | 1,703,600 |
| 2018/10/31 | 1,818 | 1,846 | 1,796 | 1,817 | +26 | +1.5% | 1,077,900 |
| 2018/10/30 | 1,800 | 1,813 | 1,768 | 1,791 | +59 | +3.4% | 1,656,300 |
| 2018/10/29 | 1,729 | 1,769 | 1,723 | 1,732 | +28 | +1.6% | 730,000 |
| 2018/10/26 | 1,702 | 1,724 | 1,678 | 1,704 | +17 | +1% | 964,600 |
| 2018/10/25 | 1,697 | 1,714 | 1,678 | 1,687 | -76 | -4.3% | 1,159,100 |
| 2018/10/24 | 1,757 | 1,774 | 1,726 | 1,763 | -16 | -0.9% | 1,471,000 |
| 2018/10/23 | 1,765 | 1,837 | 1,750 | 1,779 | +54 | +3.1% | 2,946,400 |
| 2018/10/22 | 1,721 | 1,745 | 1,711 | 1,725 | -17 | -1% | 1,018,300 |
| 2018/10/19 | 1,704 | 1,749 | 1,700 | 1,742 | +24 | +1.4% | 1,190,400 |
| 2018/10/18 | 1,715 | 1,746 | 1,702 | 1,718 | -18 | -1% | 1,218,900 |
| 2018/10/17 | 1,719 | 1,741 | 1,707 | 1,736 | +29 | +1.7% | 599,500 |
| 2018/10/16 | 1,639 | 1,710 | 1,639 | 1,707 | +67 | +4.1% | 885,800 |
| 2018/10/15 | 1,637 | 1,653 | 1,618 | 1,640 | -22 | -1.3% | 569,200 |
| 2018/10/12 | 1,650 | 1,673 | 1,637 | 1,662 | -18 | -1.1% | 667,300 |
| 2018/10/11 | 1,679 | 1,710 | 1,648 | 1,680 | -95 | -5.4% | 1,036,400 |
| 2018/10/10 | 1,784 | 1,801 | 1,766 | 1,775 | -16 | -0.9% | 552,600 |
| 2018/10/09 | 1,819 | 1,826 | 1,783 | 1,791 | -15 | -0.8% | 745,400 |
| 2018/10/05 | 1,800 | 1,824 | 1,784 | 1,806 | +1 | +0.1% | 932,200 |
| 2018/10/04 | 1,766 | 1,813 | 1,753 | 1,805 | +57 | +3.3% | 1,327,700 |
| 2018/10/03 | 1,734 | 1,766 | 1,733 | 1,748 | +14 | +0.8% | 727,300 |
| 2018/10/02 | 1,775 | 1,790 | 1,728 | 1,734 | -9 | -0.5% | 829,100 |
| 2018/10/01 | 1,686 | 1,749 | 1,673 | 1,743 | +43 | +2.5% | 870,300 |
| 2018/09/28 | 1,715 | 1,721 | 1,696 | 1,700 | +18 | +1.1% | 558,200 |
| 2018/09/27 | 1,730 | 1,730 | 1,681 | 1,682 | -53 | -3.1% | 604,900 |
| 2018/09/26 | 1,694 | 1,740 | 1,694 | 1,735 | +20 | +1.2% | 793,500 |
| 2018/09/25 | 1,726 | 1,730 | 1,692 | 1,715 | -11 | -0.6% | 1,042,100 |
| 2018/09/21 | 1,695 | 1,735 | 1,690 | 1,726 | +35 | +2.1% | 1,195,000 |
| 2018/09/20 | 1,702 | 1,705 | 1,668 | 1,691 | +22 | +1.3% | 1,068,500 |
| 2018/09/19 | 1,670 | 1,691 | 1,664 | 1,669 | +1 | +0.1% | 1,085,500 |
| 2018/09/18 | 1,642 | 1,675 | 1,641 | 1,668 | +27 | +1.6% | 810,500 |
| 2018/09/14 | 1,660 | 1,667 | 1,636 | 1,641 | -8 | -0.5% | 1,037,100 |
| 2018/09/13 | 1,631 | 1,653 | 1,630 | 1,649 | +19 | +1.2% | 602,500 |
| 2018/09/12 | 1,673 | 1,678 | 1,627 | 1,630 | -29 | -1.7% | 557,500 |
| 2018/09/11 | 1,660 | 1,664 | 1,642 | 1,659 | -1 | -0.1% | 444,600 |
| 2018/09/10 | 1,644 | 1,684 | 1,637 | 1,660 | +16 | +1% | 754,700 |
| 2018/09/07 | 1,615 | 1,649 | 1,602 | 1,644 | +10 | +0.6% | 778,800 |
| 2018/09/06 | 1,620 | 1,643 | 1,600 | 1,634 | +18 | +1.1% | 818,500 |
| 2018/09/05 | 1,604 | 1,629 | 1,602 | 1,616 | +4 | +0.2% | 839,400 |
| 2018/09/04 | 1,620 | 1,633 | 1,605 | 1,612 | +5 | +0.3% | 345,700 |
| 2018/09/03 | 1,630 | 1,636 | 1,593 | 1,607 | -29 | -1.8% | 490,300 |
| 2018/08/31 | 1,626 | 1,651 | 1,624 | 1,636 | -18 | -1.1% | 550,900 |
| 2018/08/30 | 1,647 | 1,674 | 1,637 | 1,654 | +36 | +2.2% | 1,195,900 |
| 2018/08/29 | 1,591 | 1,628 | 1,586 | 1,618 | +3 | +0.2% | 771,900 |
| 2018/08/28 | 1,635 | 1,639 | 1,612 | 1,615 | -2 | -0.1% | 428,600 |
| 2018/08/27 | 1,584 | 1,633 | 1,573 | 1,617 | +51 | +3.3% | 694,500 |
| 2018/08/24 | 1,571 | 1,575 | 1,548 | 1,566 | -4 | -0.3% | 554,700 |
| 2018/08/23 | 1,625 | 1,625 | 1,569 | 1,570 | -60 | -3.7% | 892,500 |
| 2018/08/22 | 1,564 | 1,638 | 1,564 | 1,630 | +80 | +5.2% | 1,372,800 |
| 2018/08/21 | 1,511 | 1,556 | 1,508 | 1,550 | +30 | +2% | 632,200 |
1651～
1700
件表示中 / 3759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 | 552,700円 | -1.4% | +16.0% | 0.98% | 20.62倍 | 2.44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 | 688,700円 | +3.8% | +11.2% | 2.24% | 26.44倍 | 3.04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 | 132,100円 | +11.1% | +24.5% | 1.21% | 19.15倍 | 1.95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 | 327,600円 | -3.0% | -8.3% | 1.83% | 17.89倍 | 2.14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 | 100,900円 | -1.5% | -5.6% | 1.78% | 20.75倍 | 2.32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
