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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 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 |
| 2015/10/13 | 1,210 | 1,254 | 1,207 | 1,249 | +39 | +3.2% | 1,788,600 |
| 2015/10/09 | 1,197 | 1,224 | 1,192 | 1,210 | +28 | +2.4% | 1,281,700 |
| 2015/10/08 | 1,188 | 1,245 | 1,141 | 1,182 | -19 | -1.6% | 2,601,000 |
| 2015/10/07 | 1,180 | 1,209 | 1,169 | 1,201 | +18 | +1.5% | 1,178,300 |
| 2015/10/06 | 1,196 | 1,239 | 1,180 | 1,183 | +1 | +0.1% | 1,580,100 |
| 2015/10/05 | 1,151 | 1,194 | 1,151 | 1,182 | +46 | +4% | 920,000 |
| 2015/10/02 | 1,156 | 1,172 | 1,129 | 1,136 | -39 | -3.3% | 1,092,200 |
| 2015/10/01 | 1,149 | 1,190 | 1,143 | 1,175 | +43 | +3.8% | 1,239,300 |
| 2015/09/30 | 1,125 | 1,155 | 1,122 | 1,132 | +33 | +3% | 1,197,400 |
| 2015/09/29 | 1,128 | 1,132 | 1,099 | 1,099 | -49 | -4.3% | 1,651,600 |
| 2015/09/28 | 1,159 | 1,187 | 1,140 | 1,148 | +12 | +1.1% | 1,587,000 |
| 2015/09/25 | 1,120 | 1,137 | 1,108 | 1,136 | +24 | +2.2% | 1,548,100 |
| 2015/09/24 | 1,162 | 1,162 | 1,112 | 1,112 | -76 | -6.4% | 1,307,500 |
| 2015/09/18 | 1,207 | 1,218 | 1,178 | 1,188 | -35 | -2.9% | 1,988,100 |
| 2015/09/17 | 1,212 | 1,236 | 1,211 | 1,223 | +12 | +1% | 785,300 |
| 2015/09/16 | 1,236 | 1,246 | 1,203 | 1,211 | -8 | -0.7% | 834,900 |
| 2015/09/15 | 1,251 | 1,272 | 1,218 | 1,219 | -24 | -1.9% | 712,500 |
| 2015/09/14 | 1,263 | 1,281 | 1,241 | 1,243 | -17 | -1.3% | 715,700 |
| 2015/09/11 | 1,268 | 1,269 | 1,248 | 1,260 | -16 | -1.3% | 1,254,600 |
| 2015/09/10 | 1,238 | 1,289 | 1,223 | 1,276 | +3 | +0.2% | 1,249,900 |
| 2015/09/09 | 1,258 | 1,273 | 1,237 | 1,273 | +57 | +4.7% | 1,261,300 |
| 2015/09/08 | 1,253 | 1,260 | 1,203 | 1,216 | -38 | -3% | 1,028,800 |
| 2015/09/07 | 1,271 | 1,290 | 1,240 | 1,254 | -38 | -2.9% | 926,700 |
| 2015/09/04 | 1,351 | 1,356 | 1,258 | 1,292 | -45 | -3.4% | 1,072,900 |
| 2015/09/03 | 1,360 | 1,381 | 1,332 | 1,337 | -18 | -1.3% | 980,900 |
| 2015/09/02 | 1,360 | 1,392 | 1,351 | 1,355 | -29 | -2.1% | 749,300 |
| 2015/09/01 | 1,470 | 1,489 | 1,379 | 1,384 | -102 | -6.9% | 969,300 |
| 2015/08/31 | 1,516 | 1,536 | 1,475 | 1,486 | -13 | -0.9% | 1,103,500 |
| 2015/08/28 | 1,483 | 1,509 | 1,456 | 1,499 | +76 | +5.3% | 830,600 |
| 2015/08/27 | 1,438 | 1,459 | 1,419 | 1,423 | +1 | +0.1% | 715,900 |
| 2015/08/26 | 1,359 | 1,431 | 1,351 | 1,422 | +66 | +4.9% | 1,152,000 |
| 2015/08/25 | 1,380 | 1,434 | 1,356 | 1,356 | -82 | -5.7% | 907,900 |
| 2015/08/24 | 1,454 | 1,505 | 1,437 | 1,438 | -66 | -4.4% | 1,406,200 |
| 2015/08/21 | 1,509 | 1,540 | 1,504 | 1,504 | -61 | -3.9% | 937,000 |
| 2015/08/20 | 1,562 | 1,589 | 1,561 | 1,565 | +7 | +0.4% | 842,100 |
| 2015/08/19 | 1,635 | 1,640 | 1,547 | 1,558 | -99 | -6% | 1,230,200 |
2351～
2400
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
