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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,393 | 1,412 | 1,393 | 1,403 | +26 | +1.9% | 646,600 |
| 2017/01/25 | 1,367 | 1,388 | 1,362 | 1,377 | +37 | +2.8% | 548,300 |
| 2017/01/24 | 1,350 | 1,359 | 1,336 | 1,340 | -12 | -0.9% | 459,400 |
| 2017/01/23 | 1,336 | 1,367 | 1,335 | 1,352 | -6 | -0.4% | 488,300 |
| 2017/01/20 | 1,343 | 1,364 | 1,343 | 1,358 | +11 | +0.8% | 317,500 |
| 2017/01/19 | 1,342 | 1,355 | 1,338 | 1,347 | +23 | +1.7% | 502,100 |
| 2017/01/18 | 1,335 | 1,338 | 1,295 | 1,324 | -24 | -1.8% | 1,132,300 |
| 2017/01/17 | 1,380 | 1,380 | 1,348 | 1,348 | -24 | -1.7% | 519,800 |
| 2017/01/16 | 1,370 | 1,394 | 1,366 | 1,372 | -1 | -0.1% | 701,300 |
| 2017/01/13 | 1,383 | 1,391 | 1,368 | 1,373 | -5 | -0.4% | 609,700 |
| 2017/01/12 | 1,361 | 1,383 | 1,351 | 1,378 | +20 | +1.5% | 990,100 |
| 2017/01/11 | 1,346 | 1,365 | 1,344 | 1,358 | +9 | +0.7% | 746,900 |
| 2017/01/10 | 1,350 | 1,367 | 1,338 | 1,349 | -39 | -2.8% | 1,565,400 |
| 2017/01/06 | 1,393 | 1,396 | 1,379 | 1,388 | -20 | -1.4% | 481,000 |
| 2017/01/05 | 1,401 | 1,416 | 1,390 | 1,408 | +7 | +0.5% | 691,700 |
| 2017/01/04 | 1,341 | 1,404 | 1,326 | 1,401 | +47 | +3.5% | 892,700 |
| 2016/12/30 | 1,349 | 1,357 | 1,336 | 1,354 | -6 | -0.4% | 611,100 |
| 2016/12/29 | 1,393 | 1,396 | 1,358 | 1,360 | -33 | -2.4% | 646,700 |
| 2016/12/28 | 1,400 | 1,410 | 1,387 | 1,393 | ±0 | ±0% | 384,900 |
| 2016/12/27 | 1,398 | 1,414 | 1,389 | 1,393 | -6 | -0.4% | 505,100 |
| 2016/12/26 | 1,393 | 1,424 | 1,390 | 1,399 | +30 | +2.2% | 728,300 |
| 2016/12/22 | 1,385 | 1,385 | 1,364 | 1,369 | -8 | -0.6% | 694,400 |
| 2016/12/21 | 1,400 | 1,401 | 1,368 | 1,377 | -14 | -1% | 773,100 |
| 2016/12/20 | 1,384 | 1,396 | 1,372 | 1,391 | ±0 | ±0% | 651,500 |
| 2016/12/19 | 1,405 | 1,407 | 1,378 | 1,391 | -14 | -1% | 664,500 |
| 2016/12/16 | 1,367 | 1,409 | 1,367 | 1,405 | +45 | +3.3% | 1,180,100 |
| 2016/12/15 | 1,364 | 1,388 | 1,353 | 1,360 | -4 | -0.3% | 863,500 |
| 2016/12/14 | 1,364 | 1,366 | 1,348 | 1,364 | -3 | -0.2% | 845,400 |
| 2016/12/13 | 1,361 | 1,370 | 1,339 | 1,367 | -5 | -0.4% | 1,252,300 |
| 2016/12/12 | 1,398 | 1,398 | 1,340 | 1,372 | -25 | -1.8% | 1,354,800 |
| 2016/12/09 | 1,404 | 1,408 | 1,381 | 1,397 | +15 | +1.1% | 984,300 |
| 2016/12/08 | 1,363 | 1,398 | 1,362 | 1,382 | +31 | +2.3% | 1,297,600 |
| 2016/12/07 | 1,337 | 1,353 | 1,324 | 1,351 | +22 | +1.7% | 941,000 |
| 2016/12/06 | 1,310 | 1,357 | 1,310 | 1,329 | +37 | +2.9% | 1,891,400 |
| 2016/12/05 | 1,252 | 1,298 | 1,250 | 1,292 | +57 | +4.6% | 1,443,200 |
| 2016/12/02 | 1,253 | 1,258 | 1,229 | 1,235 | -20 | -1.6% | 732,700 |
| 2016/12/01 | 1,270 | 1,274 | 1,247 | 1,255 | +3 | +0.2% | 941,100 |
| 2016/11/30 | 1,241 | 1,255 | 1,238 | 1,252 | +21 | +1.7% | 1,117,900 |
| 2016/11/29 | 1,216 | 1,242 | 1,214 | 1,231 | +10 | +0.8% | 818,900 |
| 2016/11/28 | 1,210 | 1,224 | 1,204 | 1,221 | +10 | +0.8% | 698,000 |
| 2016/11/25 | 1,208 | 1,222 | 1,198 | 1,211 | +5 | +0.4% | 963,400 |
| 2016/11/24 | 1,195 | 1,223 | 1,191 | 1,206 | +28 | +2.4% | 1,334,400 |
| 2016/11/22 | 1,175 | 1,184 | 1,169 | 1,178 | +11 | +0.9% | 609,100 |
| 2016/11/21 | 1,170 | 1,176 | 1,158 | 1,167 | +8 | +0.7% | 524,300 |
| 2016/11/18 | 1,155 | 1,161 | 1,144 | 1,159 | +11 | +1% | 649,400 |
| 2016/11/17 | 1,112 | 1,149 | 1,103 | 1,148 | +19 | +1.7% | 1,034,000 |
| 2016/11/16 | 1,135 | 1,137 | 1,119 | 1,129 | -8 | -0.7% | 729,000 |
| 2016/11/15 | 1,176 | 1,185 | 1,129 | 1,137 | -42 | -3.6% | 978,700 |
| 2016/11/14 | 1,157 | 1,188 | 1,157 | 1,179 | +40 | +3.5% | 1,513,600 |
| 2016/11/11 | 1,137 | 1,177 | 1,127 | 1,139 | +21 | +1.9% | 2,343,800 |
2051～
2100
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 | 543,400円 | -1.4% | +16.0% | 0.99% | 20.28倍 | 2.40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 | 663,200円 | +2.6% | +7.9% | 2.32% | 26.56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 | 111,300円 | +11.1% | +24.5% | 1.44% | 16.13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 | 262,300円 | -3.0% | -8.3% | 2.29% | 14.38倍 | 1.72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
