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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,408 | 1,430 | 1,395 | 1,421 | +15 | +1.1% | 640,900 |
| 2015/07/28 | 1,406 | 1,423 | 1,382 | 1,406 | -15 | -1.1% | 685,300 |
| 2015/07/27 | 1,484 | 1,484 | 1,403 | 1,421 | -64 | -4.3% | 909,500 |
| 2015/07/24 | 1,495 | 1,511 | 1,475 | 1,485 | -7 | -0.5% | 603,900 |
| 2015/07/23 | 1,505 | 1,518 | 1,466 | 1,492 | -9 | -0.6% | 762,500 |
| 2015/07/22 | 1,532 | 1,549 | 1,498 | 1,501 | -50 | -3.2% | 673,700 |
| 2015/07/21 | 1,521 | 1,553 | 1,517 | 1,551 | +38 | +2.5% | 715,800 |
| 2015/07/17 | 1,453 | 1,519 | 1,439 | 1,513 | +58 | +4% | 1,046,300 |
| 2015/07/16 | 1,421 | 1,457 | 1,409 | 1,455 | +50 | +3.6% | 797,600 |
| 2015/07/15 | 1,400 | 1,418 | 1,394 | 1,405 | +18 | +1.3% | 587,100 |
| 2015/07/14 | 1,400 | 1,404 | 1,382 | 1,387 | +9 | +0.7% | 740,500 |
| 2015/07/13 | 1,380 | 1,396 | 1,361 | 1,378 | +10 | +0.7% | 611,200 |
| 2015/07/10 | 1,440 | 1,445 | 1,351 | 1,368 | -60 | -4.2% | 1,194,700 |
| 2015/07/09 | 1,392 | 1,431 | 1,374 | 1,428 | +17 | +1.2% | 1,191,300 |
| 2015/07/08 | 1,449 | 1,455 | 1,410 | 1,411 | -43 | -3% | 944,400 |
| 2015/07/07 | 1,460 | 1,468 | 1,449 | 1,454 | +11 | +0.8% | 437,600 |
| 2015/07/06 | 1,421 | 1,450 | 1,417 | 1,443 | -11 | -0.8% | 869,700 |
| 2015/07/03 | 1,490 | 1,494 | 1,445 | 1,454 | -53 | -3.5% | 641,600 |
| 2015/07/02 | 1,500 | 1,514 | 1,492 | 1,507 | +27 | +1.8% | 458,100 |
| 2015/07/01 | 1,481 | 1,498 | 1,470 | 1,480 | -1 | -0.1% | 557,000 |
| 2015/06/30 | 1,486 | 1,491 | 1,460 | 1,481 | -5 | -0.3% | 558,800 |
| 2015/06/29 | 1,500 | 1,510 | 1,483 | 1,486 | -62 | -4% | 487,800 |
| 2015/06/26 | 1,536 | 1,555 | 1,522 | 1,548 | +26 | +1.7% | 517,400 |
| 2015/06/25 | 1,540 | 1,546 | 1,517 | 1,522 | -20 | -1.3% | 542,900 |
| 2015/06/24 | 1,530 | 1,555 | 1,519 | 1,542 | +13 | +0.9% | 570,200 |
| 2015/06/23 | 1,490 | 1,532 | 1,470 | 1,529 | +59 | +4% | 704,100 |
| 2015/06/22 | 1,444 | 1,470 | 1,437 | 1,470 | +22 | +1.5% | 464,400 |
| 2015/06/19 | 1,445 | 1,491 | 1,444 | 1,448 | +4 | +0.3% | 1,181,500 |
| 2015/06/18 | 1,455 | 1,477 | 1,444 | 1,444 | -17 | -1.2% | 771,400 |
| 2015/06/17 | 1,472 | 1,480 | 1,458 | 1,461 | -7 | -0.5% | 440,800 |
| 2015/06/16 | 1,466 | 1,487 | 1,463 | 1,468 | -2 | -0.1% | 374,300 |
| 2015/06/15 | 1,468 | 1,472 | 1,452 | 1,470 | +2 | +0.1% | 341,100 |
| 2015/06/12 | 1,467 | 1,469 | 1,448 | 1,468 | +1 | +0.1% | 991,600 |
| 2015/06/11 | 1,441 | 1,467 | 1,435 | 1,467 | +37 | +2.6% | 414,400 |
| 2015/06/10 | 1,420 | 1,437 | 1,418 | 1,430 | +10 | +0.7% | 861,300 |
| 2015/06/09 | 1,440 | 1,441 | 1,416 | 1,420 | -32 | -2.2% | 716,500 |
| 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 |
2451～
2500
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
