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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 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 |
| 2014/12/16 | 1,298 | 1,309 | 1,248 | 1,277 | -34 | -2.6% | 993,000 |
| 2014/12/15 | 1,327 | 1,364 | 1,306 | 1,311 | -26 | -1.9% | 616,000 |
| 2014/12/12 | 1,327 | 1,391 | 1,327 | 1,337 | +1 | +0.1% | 1,531,000 |
| 2014/12/11 | 1,328 | 1,353 | 1,305 | 1,336 | +18 | +1.4% | 1,694,000 |
| 2014/12/10 | 1,379 | 1,400 | 1,312 | 1,318 | -39 | -2.9% | 960,000 |
| 2014/12/09 | 1,390 | 1,405 | 1,346 | 1,357 | -43 | -3.1% | 741,000 |
| 2014/12/08 | 1,404 | 1,410 | 1,389 | 1,400 | +21 | +1.5% | 889,000 |
| 2014/12/05 | 1,390 | 1,396 | 1,370 | 1,379 | -18 | -1.3% | 839,000 |
| 2014/12/04 | 1,400 | 1,410 | 1,383 | 1,397 | +4 | +0.3% | 741,000 |
| 2014/12/03 | 1,400 | 1,404 | 1,365 | 1,393 | -11 | -0.8% | 1,131,000 |
| 2014/12/02 | 1,400 | 1,424 | 1,388 | 1,404 | +7 | +0.5% | 1,028,000 |
| 2014/12/01 | 1,390 | 1,431 | 1,385 | 1,397 | -1 | -0.1% | 1,232,000 |
| 2014/11/28 | 1,368 | 1,410 | 1,341 | 1,398 | ±0 | ±0% | 2,414,000 |
| 2014/11/27 | 1,430 | 1,445 | 1,372 | 1,398 | -31 | -2.2% | 3,106,000 |
| 2014/11/26 | 1,548 | 1,552 | 1,418 | 1,429 | -168 | -10.5% | 5,216,000 |
| 2014/11/25 | 1,308 | 1,597 | 1,301 | 1,597 | +300 | +23.1% | 5,844,000 |
| 2014/11/21 | 1,271 | 1,300 | 1,260 | 1,297 | +14 | +1.1% | 2,473,000 |
| 2014/11/20 | 1,301 | 1,303 | 1,260 | 1,283 | +12 | +0.9% | 1,500,000 |
| 2014/11/19 | 1,290 | 1,310 | 1,262 | 1,271 | -11 | -0.9% | 1,599,000 |
| 2014/11/18 | 1,230 | 1,285 | 1,224 | 1,282 | +52 | +4.2% | 3,107,000 |
| 2014/11/17 | 1,271 | 1,290 | 1,228 | 1,230 | -60 | -4.7% | 3,337,000 |
| 2014/11/14 | 1,246 | 1,321 | 1,216 | 1,290 | +104 | +8.8% | 3,083,000 |
| 2014/11/13 | 1,122 | 1,217 | 1,122 | 1,186 | +49 | +4.3% | 2,025,000 |
| 2014/11/12 | 1,093 | 1,149 | 1,085 | 1,137 | +52 | +4.8% | 1,973,000 |
| 2014/11/11 | 1,089 | 1,094 | 1,070 | 1,085 | +19 | +1.8% | 698,000 |
| 2014/11/10 | 1,050 | 1,079 | 1,042 | 1,066 | -2 | -0.2% | 2,137,000 |
| 2014/11/07 | 1,125 | 1,125 | 1,035 | 1,068 | -81 | -7% | 3,896,000 |
| 2014/11/06 | 1,027 | 1,150 | 1,022 | 1,149 | +117 | +11.3% | 4,080,000 |
| 2014/11/05 | 993 | 1,035 | 987 | 1,032 | +38 | +3.8% | 2,275,000 |
| 2014/11/04 | 990 | 999 | 982 | 994 | +4 | +0.4% | 1,956,000 |
| 2014/10/31 | 975 | 991 | 972 | 990 | +20 | +2.1% | 1,628,000 |
| 2014/10/30 | 962 | 973 | 962 | 970 | +7 | +0.7% | 1,392,000 |
| 2014/10/29 | 959 | 966 | 949 | 963 | +3 | +0.3% | 1,965,000 |
| 2014/10/28 | 960 | 961 | 956 | 960 | ±0 | ±0% | 656,000 |
| 2014/10/27 | 958 | 967 | 954 | 960 | +3 | +0.3% | 834,000 |
| 2014/10/24 | 955 | 958 | 947 | 957 | +8 | +0.8% | 477,000 |
| 2014/10/23 | 942 | 951 | 940 | 949 | ±0 | ±0% | 599,000 |
2551～
2600
件表示中 / 3721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 | 542,900円 | -1.4% | +16.0% | 0.99% | 20.26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 | 664,400円 | +2.6% | +7.9% | 2.32% | 26.60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 | 111,700円 | +11.1% | +24.5% | 1.43% | 16.20倍 | 1.65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 | 114,200円 | +3.6% | +5.5% | 1.58% | 23.13倍 | 2.59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 | 260,100円 | -3.0% | -8.3% | 2.31% | 14.25倍 | 1.70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
