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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,458 | 1,465 | 1,437 | 1,452 | -14 | -1% | 678,200 |
| 2015/06/05 | 1,453 | 1,472 | 1,453 | 1,466 | -15 | -1% | 336,500 |
| 2015/06/04 | 1,464 | 1,492 | 1,463 | 1,481 | +26 | +1.8% | 657,400 |
| 2015/06/03 | 1,468 | 1,475 | 1,450 | 1,455 | -29 | -2% | 543,500 |
| 2015/06/02 | 1,492 | 1,502 | 1,482 | 1,484 | -18 | -1.2% | 497,400 |
| 2015/06/01 | 1,510 | 1,514 | 1,488 | 1,502 | -29 | -1.9% | 597,600 |
| 2015/05/29 | 1,495 | 1,540 | 1,495 | 1,531 | +29 | +1.9% | 1,015,600 |
| 2015/05/28 | 1,500 | 1,516 | 1,490 | 1,502 | +9 | +0.6% | 535,000 |
| 2015/05/27 | 1,492 | 1,500 | 1,479 | 1,493 | -5 | -0.3% | 357,500 |
| 2015/05/26 | 1,500 | 1,514 | 1,495 | 1,498 | +2 | +0.1% | 257,600 |
| 2015/05/25 | 1,516 | 1,517 | 1,482 | 1,496 | ±0 | ±0% | 615,000 |
| 2015/05/22 | 1,510 | 1,530 | 1,488 | 1,496 | -16 | -1.1% | 710,200 |
| 2015/05/21 | 1,509 | 1,540 | 1,509 | 1,512 | +7 | +0.5% | 532,300 |
| 2015/05/20 | 1,499 | 1,517 | 1,491 | 1,505 | +15 | +1% | 396,500 |
| 2015/05/19 | 1,492 | 1,495 | 1,477 | 1,490 | +6 | +0.4% | 435,900 |
| 2015/05/18 | 1,489 | 1,513 | 1,468 | 1,484 | -5 | -0.3% | 416,200 |
| 2015/05/15 | 1,445 | 1,496 | 1,442 | 1,489 | +49 | +3.4% | 452,800 |
| 2015/05/14 | 1,443 | 1,469 | 1,439 | 1,440 | -16 | -1.1% | 622,400 |
| 2015/05/13 | 1,436 | 1,461 | 1,422 | 1,456 | +11 | +0.8% | 737,200 |
| 2015/05/12 | 1,444 | 1,447 | 1,407 | 1,445 | +16 | +1.1% | 857,700 |
| 2015/05/11 | 1,452 | 1,463 | 1,416 | 1,429 | -91 | -6% | 1,118,700 |
| 2015/05/08 | 1,511 | 1,529 | 1,485 | 1,520 | +9 | +0.6% | 657,100 |
| 2015/05/07 | 1,501 | 1,530 | 1,490 | 1,511 | -2 | -0.1% | 633,700 |
| 2015/05/01 | 1,535 | 1,541 | 1,504 | 1,513 | -38 | -2.5% | 405,400 |
| 2015/04/30 | 1,571 | 1,594 | 1,543 | 1,551 | -57 | -3.5% | 797,700 |
| 2015/04/28 | 1,555 | 1,614 | 1,555 | 1,608 | +44 | +2.8% | 609,600 |
| 2015/04/27 | 1,582 | 1,585 | 1,551 | 1,564 | -18 | -1.1% | 436,700 |
| 2015/04/24 | 1,582 | 1,605 | 1,571 | 1,582 | -14 | -0.9% | 306,700 |
| 2015/04/23 | 1,604 | 1,624 | 1,583 | 1,596 | -5 | -0.3% | 518,000 |
| 2015/04/22 | 1,600 | 1,625 | 1,587 | 1,601 | -6 | -0.4% | 321,100 |
| 2015/04/21 | 1,556 | 1,608 | 1,524 | 1,607 | +47 | +3% | 566,900 |
| 2015/04/20 | 1,536 | 1,570 | 1,521 | 1,560 | +10 | +0.6% | 404,500 |
| 2015/04/17 | 1,600 | 1,605 | 1,547 | 1,550 | -64 | -4% | 791,500 |
| 2015/04/16 | 1,600 | 1,615 | 1,590 | 1,614 | -3 | -0.2% | 452,700 |
| 2015/04/15 | 1,629 | 1,630 | 1,603 | 1,617 | -23 | -1.4% | 353,300 |
| 2015/04/14 | 1,617 | 1,659 | 1,617 | 1,640 | +20 | +1.2% | 403,400 |
| 2015/04/13 | 1,648 | 1,658 | 1,608 | 1,620 | -20 | -1.2% | 522,900 |
| 2015/04/10 | 1,650 | 1,662 | 1,637 | 1,640 | -20 | -1.2% | 723,900 |
| 2015/04/09 | 1,680 | 1,696 | 1,655 | 1,660 | -3 | -0.2% | 704,800 |
| 2015/04/08 | 1,668 | 1,692 | 1,656 | 1,663 | -1 | -0.1% | 575,000 |
| 2015/04/07 | 1,639 | 1,690 | 1,632 | 1,664 | +40 | +2.5% | 717,700 |
| 2015/04/06 | 1,629 | 1,647 | 1,601 | 1,624 | -4 | -0.2% | 403,600 |
| 2015/04/03 | 1,612 | 1,628 | 1,607 | 1,628 | +20 | +1.2% | 301,600 |
| 2015/04/02 | 1,590 | 1,629 | 1,587 | 1,608 | +21 | +1.3% | 884,100 |
| 2015/04/01 | 1,608 | 1,628 | 1,569 | 1,587 | -52 | -3.2% | 1,006,600 |
| 2015/03/31 | 1,666 | 1,685 | 1,621 | 1,639 | +25 | +1.5% | 1,131,000 |
| 2015/03/30 | 1,638 | 1,641 | 1,602 | 1,614 | +6 | +0.4% | 829,000 |
| 2015/03/27 | 1,620 | 1,649 | 1,580 | 1,608 | -26 | -1.6% | 1,231,000 |
| 2015/03/26 | 1,676 | 1,690 | 1,621 | 1,634 | -54 | -3.2% | 725,000 |
| 2015/03/25 | 1,720 | 1,734 | 1,668 | 1,688 | -24 | -1.4% | 743,000 |
2451～
2500
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
