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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 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 |
| 2015/03/24 | 1,718 | 1,728 | 1,677 | 1,712 | -10 | -0.6% | 779,000 |
| 2015/03/23 | 1,710 | 1,729 | 1,707 | 1,722 | +9 | +0.5% | 550,000 |
| 2015/03/20 | 1,735 | 1,737 | 1,708 | 1,713 | -22 | -1.3% | 702,000 |
| 2015/03/19 | 1,797 | 1,801 | 1,732 | 1,735 | -65 | -3.6% | 893,000 |
| 2015/03/18 | 1,798 | 1,805 | 1,774 | 1,800 | +10 | +0.6% | 985,000 |
| 2015/03/17 | 1,716 | 1,796 | 1,706 | 1,790 | +86 | +5% | 1,246,000 |
| 2015/03/16 | 1,745 | 1,745 | 1,696 | 1,704 | -49 | -2.8% | 976,000 |
| 2015/03/13 | 1,783 | 1,790 | 1,739 | 1,753 | -8 | -0.5% | 1,348,000 |
| 2015/03/12 | 1,759 | 1,782 | 1,747 | 1,761 | +15 | +0.9% | 926,000 |
| 2015/03/11 | 1,741 | 1,790 | 1,741 | 1,746 | -13 | -0.7% | 1,001,000 |
| 2015/03/10 | 1,800 | 1,827 | 1,742 | 1,759 | -21 | -1.2% | 1,226,000 |
| 2015/03/09 | 1,784 | 1,810 | 1,770 | 1,780 | -4 | -0.2% | 911,000 |
| 2015/03/06 | 1,822 | 1,830 | 1,747 | 1,784 | +2 | +0.1% | 1,761,000 |
| 2015/03/05 | 1,864 | 1,864 | 1,768 | 1,782 | -54 | -2.9% | 1,904,000 |
2501～
2550
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
