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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 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 |
| 2015/08/18 | 1,662 | 1,677 | 1,645 | 1,657 | -5 | -0.3% | 515,500 |
| 2015/08/17 | 1,665 | 1,670 | 1,645 | 1,662 | +11 | +0.7% | 533,400 |
| 2015/08/14 | 1,692 | 1,700 | 1,638 | 1,651 | -53 | -3.1% | 813,600 |
| 2015/08/13 | 1,699 | 1,712 | 1,664 | 1,704 | -15 | -0.9% | 786,200 |
| 2015/08/12 | 1,726 | 1,727 | 1,690 | 1,719 | -21 | -1.2% | 507,700 |
| 2015/08/11 | 1,771 | 1,783 | 1,726 | 1,740 | -15 | -0.9% | 874,400 |
| 2015/08/10 | 1,706 | 1,757 | 1,703 | 1,755 | +49 | +2.9% | 944,000 |
| 2015/08/07 | 1,694 | 1,707 | 1,676 | 1,706 | +4 | +0.2% | 877,500 |
| 2015/08/06 | 1,684 | 1,714 | 1,661 | 1,702 | +10 | +0.6% | 1,412,900 |
| 2015/08/05 | 1,567 | 1,709 | 1,565 | 1,692 | +214 | +14.5% | 2,615,700 |
| 2015/08/04 | 1,433 | 1,504 | 1,429 | 1,478 | +15 | +1% | 601,400 |
| 2015/08/03 | 1,455 | 1,466 | 1,424 | 1,463 | +5 | +0.3% | 706,700 |
| 2015/07/31 | 1,445 | 1,469 | 1,437 | 1,458 | +11 | +0.8% | 622,800 |
| 2015/07/30 | 1,432 | 1,469 | 1,427 | 1,447 | +26 | +1.8% | 701,700 |
2401～
2450
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 | 542,100円 | -1.4% | +16.0% | 1.00% | 20.23倍 | 2.39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 | 681,000円 | +3.8% | +11.2% | 2.26% | 26.14倍 | 3.00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 | 131,900円 | +11.1% | +24.5% | 1.21% | 19.12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 | 322,800円 | -3.0% | -8.3% | 1.86% | 17.63倍 | 2.11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 | 102,400円 | -1.5% | -5.6% | 1.76% | 21.06倍 | 2.35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
