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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 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 |
| 2017/09/01 | 1,288 | 1,290 | 1,271 | 1,284 | +1 | +0.1% | 362,800 |
| 2017/08/31 | 1,282 | 1,292 | 1,278 | 1,283 | +6 | +0.5% | 366,200 |
| 2017/08/30 | 1,283 | 1,284 | 1,261 | 1,277 | -8 | -0.6% | 621,600 |
| 2017/08/29 | 1,287 | 1,293 | 1,279 | 1,285 | -13 | -1% | 319,500 |
| 2017/08/28 | 1,294 | 1,300 | 1,283 | 1,298 | +11 | +0.9% | 442,000 |
| 2017/08/25 | 1,290 | 1,292 | 1,283 | 1,287 | +3 | +0.2% | 223,900 |
| 2017/08/24 | 1,276 | 1,294 | 1,273 | 1,284 | +4 | +0.3% | 466,000 |
| 2017/08/23 | 1,302 | 1,302 | 1,275 | 1,280 | -14 | -1.1% | 592,700 |
| 2017/08/22 | 1,286 | 1,303 | 1,277 | 1,294 | +3 | +0.2% | 425,500 |
| 2017/08/21 | 1,278 | 1,296 | 1,271 | 1,291 | +28 | +2.2% | 630,100 |
| 2017/08/18 | 1,272 | 1,279 | 1,256 | 1,263 | -36 | -2.8% | 692,600 |
| 2017/08/17 | 1,296 | 1,307 | 1,289 | 1,299 | +1 | +0.1% | 426,600 |
| 2017/08/16 | 1,300 | 1,318 | 1,292 | 1,298 | -2 | -0.2% | 599,100 |
1901～
1950
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
