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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 1,894 | 1,915 | 1,818 | 1,836 | -58 | -3.1% | 1,180,000 |
| 2015/03/03 | 1,943 | 1,950 | 1,869 | 1,894 | -37 | -1.9% | 1,330,000 |
| 2015/03/02 | 1,849 | 1,940 | 1,849 | 1,931 | +86 | +4.7% | 1,924,000 |
| 2015/02/27 | 1,762 | 1,845 | 1,760 | 1,845 | +93 | +5.3% | 1,793,000 |
| 2015/02/26 | 1,741 | 1,759 | 1,715 | 1,752 | +13 | +0.7% | 814,000 |
| 2015/02/25 | 1,750 | 1,780 | 1,724 | 1,739 | -3 | -0.2% | 934,000 |
| 2015/02/24 | 1,742 | 1,799 | 1,724 | 1,742 | -14 | -0.8% | 1,262,000 |
| 2015/02/23 | 1,771 | 1,815 | 1,711 | 1,756 | -46 | -2.6% | 2,059,000 |
| 2015/02/20 | 1,650 | 1,830 | 1,644 | 1,802 | +158 | +9.6% | 3,720,000 |
| 2015/02/19 | 1,534 | 1,649 | 1,527 | 1,644 | +129 | +8.5% | 1,728,000 |
| 2015/02/18 | 1,475 | 1,552 | 1,474 | 1,515 | +55 | +3.8% | 1,383,000 |
| 2015/02/17 | 1,473 | 1,473 | 1,434 | 1,460 | +2 | +0.1% | 814,000 |
| 2015/02/16 | 1,480 | 1,487 | 1,424 | 1,458 | -1 | -0.1% | 1,061,000 |
| 2015/02/13 | 1,459 | 1,474 | 1,445 | 1,459 | ±0 | ±0% | 766,000 |
| 2015/02/12 | 1,458 | 1,480 | 1,440 | 1,459 | +19 | +1.3% | 939,000 |
| 2015/02/10 | 1,444 | 1,446 | 1,423 | 1,440 | +1 | +0.1% | 718,000 |
| 2015/02/09 | 1,457 | 1,457 | 1,417 | 1,439 | +5 | +0.3% | 726,000 |
| 2015/02/06 | 1,473 | 1,478 | 1,416 | 1,434 | -19 | -1.3% | 1,227,000 |
| 2015/02/05 | 1,480 | 1,488 | 1,444 | 1,453 | -27 | -1.8% | 981,000 |
| 2015/02/04 | 1,475 | 1,533 | 1,440 | 1,480 | +65 | +4.6% | 1,420,000 |
| 2015/02/03 | 1,470 | 1,474 | 1,388 | 1,415 | -18 | -1.3% | 1,632,000 |
| 2015/02/02 | 1,409 | 1,461 | 1,395 | 1,433 | +15 | +1.1% | 971,000 |
| 2015/01/30 | 1,418 | 1,475 | 1,414 | 1,418 | +5 | +0.4% | 1,686,000 |
| 2015/01/29 | 1,428 | 1,446 | 1,400 | 1,413 | -17 | -1.2% | 766,000 |
| 2015/01/28 | 1,396 | 1,433 | 1,390 | 1,430 | +30 | +2.1% | 670,000 |
| 2015/01/27 | 1,375 | 1,400 | 1,375 | 1,400 | +42 | +3.1% | 557,000 |
| 2015/01/26 | 1,314 | 1,359 | 1,314 | 1,358 | +11 | +0.8% | 503,000 |
| 2015/01/23 | 1,329 | 1,350 | 1,325 | 1,347 | +20 | +1.5% | 465,000 |
| 2015/01/22 | 1,337 | 1,356 | 1,320 | 1,327 | -17 | -1.3% | 830,000 |
| 2015/01/21 | 1,365 | 1,365 | 1,320 | 1,344 | -20 | -1.5% | 675,000 |
| 2015/01/20 | 1,345 | 1,371 | 1,340 | 1,364 | +32 | +2.4% | 696,000 |
| 2015/01/19 | 1,312 | 1,337 | 1,302 | 1,332 | +43 | +3.3% | 843,000 |
| 2015/01/16 | 1,251 | 1,291 | 1,221 | 1,289 | -3 | -0.2% | 1,163,000 |
| 2015/01/15 | 1,250 | 1,297 | 1,249 | 1,292 | +53 | +4.3% | 746,000 |
| 2015/01/14 | 1,235 | 1,246 | 1,231 | 1,239 | -3 | -0.2% | 548,000 |
| 2015/01/13 | 1,220 | 1,243 | 1,210 | 1,242 | +14 | +1.1% | 895,000 |
| 2015/01/09 | 1,256 | 1,261 | 1,223 | 1,228 | -50 | -3.9% | 1,164,000 |
| 2015/01/08 | 1,278 | 1,311 | 1,271 | 1,278 | +5 | +0.4% | 654,000 |
| 2015/01/07 | 1,250 | 1,279 | 1,250 | 1,273 | +7 | +0.6% | 411,000 |
| 2015/01/06 | 1,279 | 1,281 | 1,262 | 1,266 | -46 | -3.5% | 900,000 |
| 2015/01/05 | 1,330 | 1,340 | 1,292 | 1,312 | -21 | -1.6% | 991,000 |
| 2014/12/30 | 1,371 | 1,371 | 1,333 | 1,333 | -25 | -1.8% | 569,000 |
| 2014/12/29 | 1,364 | 1,368 | 1,342 | 1,358 | +7 | +0.5% | 1,072,000 |
| 2014/12/26 | 1,354 | 1,385 | 1,331 | 1,351 | +66 | +5.1% | 1,788,000 |
| 2014/12/25 | 1,287 | 1,295 | 1,271 | 1,285 | -2 | -0.2% | 319,000 |
| 2014/12/24 | 1,268 | 1,308 | 1,255 | 1,287 | +30 | +2.4% | 1,335,000 |
| 2014/12/22 | 1,268 | 1,268 | 1,228 | 1,257 | +2 | +0.2% | 904,000 |
| 2014/12/19 | 1,265 | 1,287 | 1,248 | 1,255 | +12 | +1% | 1,540,000 |
| 2014/12/18 | 1,289 | 1,298 | 1,169 | 1,243 | +7 | +0.6% | 4,097,000 |
| 2014/12/17 | 1,247 | 1,272 | 1,232 | 1,236 | -41 | -3.2% | 1,446,000 |
2551～
2600
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
