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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,690 | 1,703 | 1,680 | 1,694 | +4 | +0.2% | 381,600 |
| 2018/01/11 | 1,656 | 1,690 | 1,651 | 1,690 | +10 | +0.6% | 528,600 |
| 2018/01/10 | 1,660 | 1,686 | 1,656 | 1,680 | +21 | +1.3% | 324,100 |
| 2018/01/09 | 1,692 | 1,698 | 1,637 | 1,659 | -23 | -1.4% | 640,100 |
| 2018/01/05 | 1,650 | 1,684 | 1,649 | 1,682 | +55 | +3.4% | 576,500 |
| 2018/01/04 | 1,597 | 1,627 | 1,592 | 1,627 | +50 | +3.2% | 407,000 |
| 2017/12/29 | 1,583 | 1,593 | 1,576 | 1,577 | -4 | -0.3% | 194,100 |
| 2017/12/28 | 1,586 | 1,590 | 1,576 | 1,581 | -6 | -0.4% | 338,800 |
| 2017/12/27 | 1,593 | 1,595 | 1,583 | 1,587 | +1 | +0.1% | 160,400 |
| 2017/12/26 | 1,600 | 1,609 | 1,579 | 1,586 | -6 | -0.4% | 249,500 |
| 2017/12/25 | 1,575 | 1,592 | 1,574 | 1,592 | +21 | +1.3% | 189,600 |
| 2017/12/22 | 1,572 | 1,579 | 1,565 | 1,571 | -7 | -0.4% | 279,800 |
| 2017/12/21 | 1,583 | 1,587 | 1,567 | 1,578 | -1 | -0.1% | 302,400 |
| 2017/12/20 | 1,565 | 1,586 | 1,565 | 1,579 | +9 | +0.6% | 228,600 |
| 2017/12/19 | 1,584 | 1,587 | 1,570 | 1,570 | -11 | -0.7% | 176,100 |
| 2017/12/18 | 1,562 | 1,584 | 1,562 | 1,581 | +32 | +2.1% | 378,900 |
| 2017/12/15 | 1,548 | 1,571 | 1,541 | 1,549 | +2 | +0.1% | 541,000 |
| 2017/12/14 | 1,546 | 1,558 | 1,540 | 1,547 | -16 | -1% | 752,600 |
| 2017/12/13 | 1,560 | 1,567 | 1,552 | 1,563 | ±0 | ±0% | 734,800 |
| 2017/12/12 | 1,574 | 1,579 | 1,559 | 1,563 | -13 | -0.8% | 521,700 |
| 2017/12/11 | 1,570 | 1,576 | 1,556 | 1,576 | +7 | +0.4% | 367,300 |
| 2017/12/08 | 1,553 | 1,569 | 1,547 | 1,569 | +9 | +0.6% | 585,100 |
| 2017/12/07 | 1,574 | 1,574 | 1,545 | 1,560 | +11 | +0.7% | 450,900 |
| 2017/12/06 | 1,547 | 1,556 | 1,535 | 1,549 | -6 | -0.4% | 551,200 |
| 2017/12/05 | 1,537 | 1,560 | 1,530 | 1,555 | +8 | +0.5% | 423,800 |
| 2017/12/04 | 1,569 | 1,569 | 1,538 | 1,547 | -10 | -0.6% | 454,900 |
| 2017/12/01 | 1,551 | 1,564 | 1,543 | 1,557 | +16 | +1% | 725,600 |
| 2017/11/30 | 1,513 | 1,546 | 1,504 | 1,541 | +33 | +2.2% | 743,200 |
| 2017/11/29 | 1,500 | 1,508 | 1,484 | 1,508 | +20 | +1.3% | 459,300 |
| 2017/11/28 | 1,504 | 1,504 | 1,478 | 1,488 | -16 | -1.1% | 408,200 |
| 2017/11/27 | 1,500 | 1,519 | 1,494 | 1,504 | +31 | +2.1% | 626,100 |
| 2017/11/24 | 1,449 | 1,477 | 1,446 | 1,473 | +7 | +0.5% | 492,200 |
| 2017/11/22 | 1,480 | 1,510 | 1,464 | 1,466 | +4 | +0.3% | 702,200 |
| 2017/11/21 | 1,430 | 1,466 | 1,430 | 1,462 | +39 | +2.7% | 476,900 |
| 2017/11/20 | 1,435 | 1,452 | 1,423 | 1,423 | -1 | -0.1% | 514,800 |
| 2017/11/17 | 1,433 | 1,444 | 1,418 | 1,424 | +6 | +0.4% | 397,400 |
| 2017/11/16 | 1,403 | 1,424 | 1,397 | 1,418 | +7 | +0.5% | 381,300 |
| 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 |
1851～
1900
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
