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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,420 | 1,427 | 1,403 | 1,411 | -31 | -2.1% | 617,200 |
| 2017/11/14 | 1,441 | 1,453 | 1,435 | 1,442 | +1 | +0.1% | 359,100 |
| 2017/11/13 | 1,453 | 1,453 | 1,432 | 1,441 | -12 | -0.8% | 430,100 |
| 2017/11/10 | 1,460 | 1,472 | 1,441 | 1,453 | -37 | -2.5% | 676,000 |
| 2017/11/09 | 1,487 | 1,514 | 1,470 | 1,490 | +6 | +0.4% | 1,208,100 |
| 2017/11/08 | 1,461 | 1,486 | 1,459 | 1,484 | +16 | +1.1% | 868,300 |
| 2017/11/07 | 1,450 | 1,473 | 1,437 | 1,468 | +29 | +2% | 1,087,000 |
| 2017/11/06 | 1,426 | 1,450 | 1,409 | 1,439 | +28 | +2% | 974,300 |
| 2017/11/02 | 1,360 | 1,461 | 1,355 | 1,411 | +59 | +4.4% | 2,587,400 |
| 2017/11/01 | 1,360 | 1,362 | 1,337 | 1,352 | -1 | -0.1% | 819,000 |
| 2017/10/31 | 1,347 | 1,362 | 1,340 | 1,353 | -2 | -0.1% | 544,500 |
| 2017/10/30 | 1,350 | 1,357 | 1,337 | 1,355 | +2 | +0.1% | 524,700 |
| 2017/10/27 | 1,346 | 1,355 | 1,326 | 1,353 | +6 | +0.4% | 775,000 |
| 2017/10/26 | 1,341 | 1,358 | 1,341 | 1,347 | +9 | +0.7% | 424,800 |
| 2017/10/25 | 1,371 | 1,373 | 1,330 | 1,338 | -28 | -2% | 773,700 |
| 2017/10/24 | 1,362 | 1,366 | 1,349 | 1,366 | -9 | -0.7% | 670,700 |
| 2017/10/23 | 1,358 | 1,378 | 1,351 | 1,375 | +22 | +1.6% | 601,100 |
| 2017/10/20 | 1,340 | 1,356 | 1,335 | 1,353 | +4 | +0.3% | 371,500 |
| 2017/10/19 | 1,349 | 1,355 | 1,341 | 1,349 | +3 | +0.2% | 405,100 |
| 2017/10/18 | 1,336 | 1,348 | 1,332 | 1,346 | +12 | +0.9% | 281,200 |
| 2017/10/17 | 1,347 | 1,347 | 1,326 | 1,334 | -3 | -0.2% | 395,900 |
| 2017/10/16 | 1,336 | 1,346 | 1,328 | 1,337 | +4 | +0.3% | 369,400 |
| 2017/10/13 | 1,328 | 1,342 | 1,314 | 1,333 | -2 | -0.1% | 567,000 |
| 2017/10/12 | 1,345 | 1,345 | 1,324 | 1,335 | -12 | -0.9% | 407,900 |
| 2017/10/11 | 1,357 | 1,367 | 1,346 | 1,347 | -10 | -0.7% | 426,100 |
| 2017/10/10 | 1,348 | 1,363 | 1,346 | 1,357 | +16 | +1.2% | 654,700 |
| 2017/10/06 | 1,351 | 1,361 | 1,338 | 1,341 | -2 | -0.1% | 446,000 |
| 2017/10/05 | 1,361 | 1,362 | 1,338 | 1,343 | -10 | -0.7% | 346,700 |
| 2017/10/04 | 1,356 | 1,360 | 1,348 | 1,353 | -2 | -0.1% | 438,100 |
| 2017/10/03 | 1,323 | 1,358 | 1,323 | 1,355 | +40 | +3% | 609,200 |
| 2017/10/02 | 1,332 | 1,334 | 1,310 | 1,315 | -17 | -1.3% | 371,500 |
| 2017/09/29 | 1,326 | 1,336 | 1,324 | 1,332 | ±0 | ±0% | 396,100 |
| 2017/09/28 | 1,320 | 1,333 | 1,313 | 1,332 | +10 | +0.8% | 332,300 |
| 2017/09/27 | 1,309 | 1,322 | 1,292 | 1,322 | +5 | +0.4% | 341,700 |
| 2017/09/26 | 1,313 | 1,318 | 1,304 | 1,317 | +7 | +0.5% | 450,100 |
| 2017/09/25 | 1,300 | 1,312 | 1,294 | 1,310 | +14 | +1.1% | 487,800 |
| 2017/09/22 | 1,305 | 1,309 | 1,287 | 1,296 | -3 | -0.2% | 419,700 |
| 2017/09/21 | 1,296 | 1,310 | 1,287 | 1,299 | +9 | +0.7% | 621,800 |
| 2017/09/20 | 1,284 | 1,296 | 1,277 | 1,290 | +6 | +0.5% | 398,000 |
| 2017/09/19 | 1,286 | 1,295 | 1,280 | 1,284 | +14 | +1.1% | 692,400 |
| 2017/09/15 | 1,259 | 1,276 | 1,249 | 1,270 | +11 | +0.9% | 578,400 |
| 2017/09/14 | 1,266 | 1,270 | 1,254 | 1,259 | -3 | -0.2% | 350,200 |
| 2017/09/13 | 1,263 | 1,272 | 1,261 | 1,262 | +10 | +0.8% | 371,800 |
| 2017/09/12 | 1,242 | 1,254 | 1,242 | 1,252 | +24 | +2% | 430,600 |
| 2017/09/11 | 1,240 | 1,247 | 1,220 | 1,228 | -2 | -0.2% | 610,300 |
| 2017/09/08 | 1,221 | 1,240 | 1,221 | 1,230 | +6 | +0.5% | 643,800 |
| 2017/09/07 | 1,232 | 1,239 | 1,214 | 1,224 | -11 | -0.9% | 1,090,900 |
| 2017/09/06 | 1,221 | 1,240 | 1,220 | 1,235 | -3 | -0.2% | 280,100 |
| 2017/09/05 | 1,261 | 1,263 | 1,231 | 1,238 | -25 | -2% | 486,200 |
| 2017/09/04 | 1,278 | 1,286 | 1,259 | 1,263 | -21 | -1.6% | 357,400 |
1851～
1900
件表示中 / 3722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 | 544,600円 | -1.4% | +16.0% | 0.99% | 20.32倍 | 2.41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 | 662,900円 | +2.6% | +7.9% | 2.32% | 26.55倍 | 2.89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 | 111,600円 | +11.1% | +24.5% | 1.43% | 16.18倍 | 1.64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 | 113,300円 | +3.6% | +5.5% | 1.59% | 22.95倍 | 2.56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 | 260,900円 | -3.0% | -8.3% | 2.30% | 14.30倍 | 1.71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
