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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,310 | 1,327 | 1,294 | 1,300 | +20 | +1.6% | 811,700 |
| 2017/08/14 | 1,272 | 1,293 | 1,265 | 1,280 | -18 | -1.4% | 545,900 |
| 2017/08/10 | 1,288 | 1,314 | 1,288 | 1,298 | +13 | +1% | 744,100 |
| 2017/08/09 | 1,292 | 1,298 | 1,266 | 1,285 | -14 | -1.1% | 608,800 |
| 2017/08/08 | 1,306 | 1,317 | 1,291 | 1,299 | -7 | -0.5% | 365,500 |
| 2017/08/07 | 1,299 | 1,312 | 1,294 | 1,306 | +18 | +1.4% | 412,000 |
| 2017/08/04 | 1,294 | 1,296 | 1,279 | 1,288 | -20 | -1.5% | 625,800 |
| 2017/08/03 | 1,300 | 1,314 | 1,292 | 1,308 | +4 | +0.3% | 507,800 |
| 2017/08/02 | 1,307 | 1,314 | 1,292 | 1,304 | +19 | +1.5% | 595,500 |
| 2017/08/01 | 1,248 | 1,298 | 1,247 | 1,285 | +7 | +0.5% | 976,900 |
| 2017/07/31 | 1,294 | 1,297 | 1,276 | 1,278 | -15 | -1.2% | 1,071,600 |
| 2017/07/28 | 1,310 | 1,311 | 1,290 | 1,293 | -20 | -1.5% | 727,000 |
| 2017/07/27 | 1,314 | 1,330 | 1,309 | 1,313 | -5 | -0.4% | 539,200 |
| 2017/07/26 | 1,339 | 1,344 | 1,308 | 1,318 | +6 | +0.5% | 625,600 |
| 2017/07/25 | 1,345 | 1,345 | 1,311 | 1,312 | -30 | -2.2% | 559,700 |
| 2017/07/24 | 1,338 | 1,343 | 1,325 | 1,342 | +13 | +1% | 1,005,300 |
| 2017/07/21 | 1,316 | 1,341 | 1,315 | 1,329 | +13 | +1% | 1,147,000 |
| 2017/07/20 | 1,293 | 1,317 | 1,293 | 1,316 | +34 | +2.7% | 1,103,100 |
| 2017/07/19 | 1,269 | 1,284 | 1,258 | 1,282 | +16 | +1.3% | 767,700 |
| 2017/07/18 | 1,256 | 1,269 | 1,254 | 1,266 | +3 | +0.2% | 631,900 |
| 2017/07/14 | 1,254 | 1,269 | 1,254 | 1,263 | +20 | +1.6% | 810,300 |
| 2017/07/13 | 1,248 | 1,257 | 1,241 | 1,243 | -2 | -0.2% | 669,700 |
| 2017/07/12 | 1,253 | 1,253 | 1,238 | 1,245 | -9 | -0.7% | 941,800 |
| 2017/07/11 | 1,244 | 1,259 | 1,236 | 1,254 | +9 | +0.7% | 941,900 |
| 2017/07/10 | 1,254 | 1,260 | 1,238 | 1,245 | +1 | +0.1% | 752,000 |
| 2017/07/07 | 1,241 | 1,253 | 1,231 | 1,244 | -13 | -1% | 776,800 |
| 2017/07/06 | 1,272 | 1,272 | 1,250 | 1,257 | -12 | -0.9% | 631,700 |
| 2017/07/05 | 1,250 | 1,272 | 1,250 | 1,269 | +18 | +1.4% | 663,800 |
| 2017/07/04 | 1,265 | 1,266 | 1,246 | 1,251 | -9 | -0.7% | 1,013,000 |
| 2017/07/03 | 1,259 | 1,263 | 1,244 | 1,260 | -1 | -0.1% | 721,100 |
| 2017/06/30 | 1,252 | 1,262 | 1,246 | 1,261 | +7 | +0.6% | 849,800 |
| 2017/06/29 | 1,267 | 1,276 | 1,253 | 1,254 | ±0 | ±0% | 924,400 |
| 2017/06/28 | 1,248 | 1,264 | 1,247 | 1,254 | +12 | +1% | 710,500 |
| 2017/06/27 | 1,247 | 1,253 | 1,239 | 1,242 | +2 | +0.2% | 803,700 |
| 2017/06/26 | 1,244 | 1,246 | 1,232 | 1,240 | -16 | -1.3% | 640,700 |
| 2017/06/23 | 1,258 | 1,269 | 1,246 | 1,256 | +23 | +1.9% | 1,344,800 |
| 2017/06/22 | 1,217 | 1,237 | 1,215 | 1,233 | +19 | +1.6% | 1,171,600 |
| 2017/06/21 | 1,212 | 1,217 | 1,204 | 1,214 | -1 | -0.1% | 690,500 |
| 2017/06/20 | 1,210 | 1,219 | 1,202 | 1,215 | +19 | +1.6% | 760,700 |
| 2017/06/19 | 1,200 | 1,203 | 1,190 | 1,196 | +4 | +0.3% | 573,200 |
| 2017/06/16 | 1,187 | 1,197 | 1,175 | 1,192 | +16 | +1.4% | 1,098,300 |
| 2017/06/15 | 1,195 | 1,195 | 1,168 | 1,176 | -21 | -1.8% | 1,253,700 |
| 2017/06/14 | 1,188 | 1,206 | 1,174 | 1,197 | +18 | +1.5% | 1,074,300 |
| 2017/06/13 | 1,180 | 1,184 | 1,175 | 1,179 | +7 | +0.6% | 753,300 |
| 2017/06/12 | 1,169 | 1,177 | 1,166 | 1,172 | +21 | +1.8% | 915,600 |
| 2017/06/09 | 1,140 | 1,160 | 1,138 | 1,151 | +9 | +0.8% | 1,355,700 |
| 2017/06/08 | 1,181 | 1,201 | 1,142 | 1,142 | -19 | -1.6% | 1,801,200 |
| 2017/06/07 | 1,170 | 1,176 | 1,159 | 1,161 | -4 | -0.3% | 639,900 |
| 2017/06/06 | 1,160 | 1,173 | 1,157 | 1,165 | +1 | +0.1% | 941,300 |
| 2017/06/05 | 1,185 | 1,195 | 1,162 | 1,164 | -26 | -2.2% | 1,166,200 |
1951～
2000
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 | - | - | 0.98% | 20.63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 | - | - | 2.24% | 26.44倍 | 3.03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 | - | - | 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 | - | - | 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 | - | - | 1.78% | 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
