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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,525 | 1,531 | 1,515 | 1,520 | -20 | -1.3% | 521,100 |
| 2018/08/17 | 1,544 | 1,548 | 1,511 | 1,540 | +1 | +0.1% | 700,700 |
| 2018/08/16 | 1,548 | 1,550 | 1,512 | 1,539 | -9 | -0.6% | 970,300 |
| 2018/08/15 | 1,539 | 1,574 | 1,523 | 1,548 | +14 | +0.9% | 1,055,900 |
| 2018/08/14 | 1,511 | 1,543 | 1,508 | 1,534 | +17 | +1.1% | 949,200 |
| 2018/08/13 | 1,506 | 1,539 | 1,504 | 1,517 | -7 | -0.5% | 769,900 |
| 2018/08/10 | 1,547 | 1,549 | 1,517 | 1,524 | -17 | -1.1% | 754,900 |
| 2018/08/09 | 1,561 | 1,561 | 1,535 | 1,541 | -26 | -1.7% | 769,900 |
| 2018/08/08 | 1,574 | 1,586 | 1,555 | 1,567 | -9 | -0.6% | 943,300 |
| 2018/08/07 | 1,592 | 1,602 | 1,569 | 1,576 | -71 | -4.3% | 1,318,400 |
| 2018/08/06 | 1,665 | 1,684 | 1,644 | 1,647 | -42 | -2.5% | 962,500 |
| 2018/08/03 | 1,697 | 1,705 | 1,682 | 1,689 | -10 | -0.6% | 769,300 |
| 2018/08/02 | 1,694 | 1,712 | 1,687 | 1,699 | -3 | -0.2% | 708,600 |
| 2018/08/01 | 1,700 | 1,713 | 1,642 | 1,702 | -8 | -0.5% | 1,752,100 |
| 2018/07/31 | 1,680 | 1,768 | 1,649 | 1,710 | -152 | -8.2% | 2,610,300 |
| 2018/07/30 | 1,848 | 1,873 | 1,828 | 1,862 | +13 | +0.7% | 793,200 |
| 2018/07/27 | 1,872 | 1,872 | 1,844 | 1,849 | +2 | +0.1% | 454,400 |
| 2018/07/26 | 1,863 | 1,879 | 1,837 | 1,847 | +14 | +0.8% | 462,800 |
| 2018/07/25 | 1,840 | 1,845 | 1,813 | 1,833 | +8 | +0.4% | 660,100 |
| 2018/07/24 | 1,805 | 1,830 | 1,791 | 1,825 | +41 | +2.3% | 468,900 |
| 2018/07/23 | 1,795 | 1,818 | 1,779 | 1,784 | -11 | -0.6% | 482,500 |
| 2018/07/20 | 1,802 | 1,832 | 1,776 | 1,795 | -39 | -2.1% | 1,057,300 |
| 2018/07/19 | 1,855 | 1,864 | 1,834 | 1,834 | -21 | -1.1% | 302,400 |
| 2018/07/18 | 1,883 | 1,897 | 1,847 | 1,855 | -11 | -0.6% | 439,500 |
| 2018/07/17 | 1,826 | 1,889 | 1,811 | 1,866 | +40 | +2.2% | 616,400 |
| 2018/07/13 | 1,854 | 1,857 | 1,783 | 1,826 | -11 | -0.6% | 931,800 |
| 2018/07/12 | 1,835 | 1,848 | 1,786 | 1,837 | +13 | +0.7% | 839,200 |
| 2018/07/11 | 1,837 | 1,865 | 1,802 | 1,824 | -15 | -0.8% | 991,700 |
| 2018/07/10 | 1,784 | 1,867 | 1,783 | 1,839 | +97 | +5.6% | 1,605,000 |
| 2018/07/09 | 1,679 | 1,759 | 1,660 | 1,742 | +72 | +4.3% | 1,957,500 |
| 2018/07/06 | 1,700 | 1,786 | 1,646 | 1,670 | +176 | +11.8% | 4,768,000 |
| 2018/07/05 | 1,503 | 1,514 | 1,485 | 1,494 | -15 | -1% | 536,100 |
| 2018/07/04 | 1,493 | 1,514 | 1,490 | 1,509 | -2 | -0.1% | 584,800 |
| 2018/07/03 | 1,533 | 1,544 | 1,494 | 1,511 | -15 | -1% | 625,000 |
| 2018/07/02 | 1,583 | 1,587 | 1,523 | 1,526 | -62 | -3.9% | 651,400 |
| 2018/06/29 | 1,615 | 1,621 | 1,578 | 1,588 | -10 | -0.6% | 563,200 |
| 2018/06/28 | 1,601 | 1,613 | 1,593 | 1,598 | -6 | -0.4% | 382,300 |
| 2018/06/27 | 1,613 | 1,613 | 1,593 | 1,604 | -2 | -0.1% | 342,100 |
| 2018/06/26 | 1,574 | 1,613 | 1,558 | 1,606 | +15 | +0.9% | 449,800 |
| 2018/06/25 | 1,622 | 1,623 | 1,587 | 1,591 | -40 | -2.5% | 674,900 |
| 2018/06/22 | 1,621 | 1,638 | 1,615 | 1,631 | -9 | -0.5% | 760,500 |
| 2018/06/21 | 1,703 | 1,725 | 1,633 | 1,640 | -23 | -1.4% | 1,180,300 |
| 2018/06/20 | 1,632 | 1,666 | 1,625 | 1,663 | +30 | +1.8% | 570,500 |
| 2018/06/19 | 1,645 | 1,671 | 1,632 | 1,633 | -23 | -1.4% | 433,400 |
| 2018/06/18 | 1,670 | 1,670 | 1,641 | 1,656 | -30 | -1.8% | 426,000 |
| 2018/06/15 | 1,710 | 1,710 | 1,677 | 1,686 | -28 | -1.6% | 654,900 |
| 2018/06/14 | 1,731 | 1,734 | 1,707 | 1,714 | -50 | -2.8% | 636,200 |
| 2018/06/13 | 1,765 | 1,769 | 1,741 | 1,764 | -2 | -0.1% | 488,400 |
| 2018/06/12 | 1,821 | 1,821 | 1,762 | 1,766 | -61 | -3.3% | 615,100 |
| 2018/06/11 | 1,788 | 1,848 | 1,780 | 1,827 | +58 | +3.3% | 608,000 |
1701～
1750
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
