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 |
|---|---|---|---|---|---|---|---|
| 2015/12/25 | 1,097 | 1,108 | 1,068 | 1,072 | -15 | -1.4% | 539,800 |
| 2015/12/24 | 1,055 | 1,105 | 1,055 | 1,087 | +39 | +3.7% | 1,454,200 |
| 2015/12/22 | 1,047 | 1,057 | 1,031 | 1,048 | +3 | +0.3% | 542,200 |
| 2015/12/21 | 1,051 | 1,057 | 1,028 | 1,045 | -21 | -2% | 682,500 |
| 2015/12/18 | 1,094 | 1,116 | 1,065 | 1,066 | -16 | -1.5% | 1,756,600 |
| 2015/12/17 | 1,094 | 1,106 | 1,080 | 1,082 | +3 | +0.3% | 636,300 |
| 2015/12/16 | 1,067 | 1,079 | 1,051 | 1,079 | +34 | +3.3% | 930,000 |
| 2015/12/15 | 1,066 | 1,071 | 1,043 | 1,045 | -16 | -1.5% | 680,100 |
| 2015/12/14 | 1,065 | 1,068 | 1,042 | 1,061 | -30 | -2.7% | 1,103,800 |
| 2015/12/11 | 1,068 | 1,096 | 1,066 | 1,091 | +15 | +1.4% | 1,149,300 |
| 2015/12/10 | 1,081 | 1,086 | 1,070 | 1,076 | -14 | -1.3% | 929,900 |
| 2015/12/09 | 1,100 | 1,109 | 1,088 | 1,090 | -14 | -1.3% | 1,000,600 |
| 2015/12/08 | 1,130 | 1,130 | 1,103 | 1,104 | -21 | -1.9% | 860,700 |
| 2015/12/07 | 1,137 | 1,138 | 1,120 | 1,125 | -4 | -0.4% | 703,500 |
| 2015/12/04 | 1,135 | 1,144 | 1,122 | 1,129 | -26 | -2.3% | 1,007,700 |
| 2015/12/03 | 1,150 | 1,159 | 1,138 | 1,155 | ±0 | ±0% | 634,000 |
| 2015/12/02 | 1,184 | 1,195 | 1,152 | 1,155 | -27 | -2.3% | 951,700 |
| 2015/12/01 | 1,172 | 1,189 | 1,153 | 1,182 | +5 | +0.4% | 766,700 |
| 2015/11/30 | 1,177 | 1,184 | 1,165 | 1,177 | +4 | +0.3% | 794,300 |
| 2015/11/27 | 1,192 | 1,193 | 1,168 | 1,173 | -16 | -1.3% | 837,900 |
| 2015/11/26 | 1,196 | 1,201 | 1,187 | 1,189 | -4 | -0.3% | 649,700 |
| 2015/11/25 | 1,206 | 1,209 | 1,187 | 1,193 | -14 | -1.2% | 555,000 |
| 2015/11/24 | 1,215 | 1,236 | 1,204 | 1,207 | -13 | -1.1% | 1,330,300 |
| 2015/11/20 | 1,202 | 1,220 | 1,190 | 1,220 | +11 | +0.9% | 506,900 |
| 2015/11/19 | 1,215 | 1,219 | 1,203 | 1,209 | +13 | +1.1% | 605,200 |
| 2015/11/18 | 1,181 | 1,217 | 1,180 | 1,196 | +28 | +2.4% | 904,300 |
| 2015/11/17 | 1,183 | 1,189 | 1,166 | 1,168 | +2 | +0.2% | 791,400 |
| 2015/11/16 | 1,168 | 1,176 | 1,156 | 1,166 | -29 | -2.4% | 767,600 |
| 2015/11/13 | 1,206 | 1,206 | 1,190 | 1,195 | -24 | -2% | 667,200 |
| 2015/11/12 | 1,234 | 1,248 | 1,216 | 1,219 | -14 | -1.1% | 598,800 |
| 2015/11/11 | 1,218 | 1,244 | 1,215 | 1,233 | +14 | +1.1% | 658,600 |
| 2015/11/10 | 1,213 | 1,225 | 1,203 | 1,219 | -9 | -0.7% | 588,900 |
| 2015/11/09 | 1,223 | 1,237 | 1,213 | 1,228 | +20 | +1.7% | 901,200 |
| 2015/11/06 | 1,201 | 1,218 | 1,191 | 1,208 | +16 | +1.3% | 962,800 |
| 2015/11/05 | 1,214 | 1,247 | 1,186 | 1,192 | -46 | -3.7% | 1,743,900 |
| 2015/11/04 | 1,265 | 1,276 | 1,230 | 1,238 | -5 | -0.4% | 1,113,800 |
| 2015/11/02 | 1,234 | 1,244 | 1,218 | 1,243 | -14 | -1.1% | 906,700 |
| 2015/10/30 | 1,234 | 1,262 | 1,215 | 1,257 | +28 | +2.3% | 2,169,700 |
| 2015/10/29 | 1,200 | 1,254 | 1,186 | 1,229 | +19 | +1.6% | 9,314,400 |
| 2015/10/28 | 1,215 | 1,221 | 1,193 | 1,210 | -14 | -1.1% | 1,823,500 |
| 2015/10/27 | 1,291 | 1,291 | 1,220 | 1,224 | -75 | -5.8% | 1,710,900 |
| 2015/10/26 | 1,283 | 1,313 | 1,274 | 1,299 | +29 | +2.3% | 726,600 |
| 2015/10/23 | 1,289 | 1,290 | 1,262 | 1,270 | +11 | +0.9% | 740,500 |
| 2015/10/22 | 1,230 | 1,274 | 1,227 | 1,259 | +16 | +1.3% | 811,500 |
| 2015/10/21 | 1,204 | 1,247 | 1,199 | 1,243 | +34 | +2.8% | 687,500 |
| 2015/10/20 | 1,188 | 1,211 | 1,182 | 1,209 | +33 | +2.8% | 918,600 |
| 2015/10/19 | 1,205 | 1,219 | 1,172 | 1,176 | -41 | -3.4% | 966,500 |
| 2015/10/16 | 1,218 | 1,239 | 1,210 | 1,217 | +13 | +1.1% | 1,109,200 |
| 2015/10/15 | 1,192 | 1,212 | 1,182 | 1,204 | +3 | +0.2% | 1,151,900 |
| 2015/10/14 | 1,233 | 1,233 | 1,193 | 1,201 | -48 | -3.8% | 1,447,200 |
2351～
2400
件表示中 / 3758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 | 557,500円 | -1.4% | +16.0% | 0.97% | 20.80倍 | 2.46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 | 690,500円 | +3.8% | +11.2% | 2.23% | 26.50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 | 133,500円 | +11.1% | +24.5% | 1.20% | 19.35倍 | 1.97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 | 326,600円 | -3.0% | -8.3% | 1.84% | 17.84倍 | 2.13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 | 101,600円 | -1.5% | -5.6% | 1.77% | 20.90倍 | 2.33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
