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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,780 | 4,848 | 4,670 | 4,685 | -141 | -2.9% | 473,300 |
| 2024/07/23 | 4,872 | 4,917 | 4,782 | 4,826 | -61 | -1.2% | 389,500 |
| 2024/07/22 | 4,892 | 4,926 | 4,862 | 4,887 | -31 | -0.6% | 291,100 |
| 2024/07/19 | 4,865 | 4,930 | 4,845 | 4,918 | +26 | +0.5% | 422,300 |
| 2024/07/18 | 4,840 | 4,938 | 4,826 | 4,892 | -50 | -1% | 528,100 |
| 2024/07/17 | 4,999 | 4,999 | 4,892 | 4,942 | -1 | ±0% | 454,900 |
| 2024/07/16 | 5,026 | 5,026 | 4,928 | 4,943 | -83 | -1.7% | 802,400 |
| 2024/07/12 | 5,019 | 5,084 | 4,920 | 5,026 | -43 | -0.8% | 769,000 |
| 2024/07/11 | 5,031 | 5,122 | 4,989 | 5,069 | +135 | +2.7% | 1,038,100 |
| 2024/07/10 | 4,829 | 4,946 | 4,805 | 4,934 | +136 | +2.8% | 844,800 |
| 2024/07/09 | 4,649 | 4,826 | 4,622 | 4,798 | +181 | +3.9% | 641,000 |
| 2024/07/08 | 4,637 | 4,650 | 4,608 | 4,617 | -20 | -0.4% | 390,200 |
| 2024/07/05 | 4,731 | 4,741 | 4,619 | 4,637 | -120 | -2.5% | 333,800 |
| 2024/07/04 | 4,763 | 4,770 | 4,694 | 4,757 | +44 | +0.9% | 400,600 |
| 2024/07/03 | 4,762 | 4,762 | 4,678 | 4,713 | -47 | -1% | 601,100 |
| 2024/07/02 | 4,718 | 4,775 | 4,689 | 4,760 | +15 | +0.3% | 567,700 |
| 2024/07/01 | 4,759 | 4,822 | 4,724 | 4,745 | -14 | -0.3% | 633,000 |
| 2024/06/28 | 4,780 | 4,809 | 4,703 | 4,759 | -27 | -0.6% | 531,300 |
| 2024/06/27 | 4,772 | 4,802 | 4,734 | 4,786 | +8 | +0.2% | 660,700 |
| 2024/06/26 | 4,760 | 4,841 | 4,736 | 4,778 | +43 | +0.9% | 889,800 |
| 2024/06/25 | 4,721 | 4,799 | 4,705 | 4,735 | +69 | +1.5% | 555,900 |
| 2024/06/24 | 4,595 | 4,699 | 4,591 | 4,666 | +46 | +1% | 413,800 |
| 2024/06/21 | 4,545 | 4,646 | 4,545 | 4,620 | +93 | +2.1% | 576,100 |
| 2024/06/20 | 4,500 | 4,537 | 4,461 | 4,527 | -6 | -0.1% | 305,400 |
| 2024/06/19 | 4,532 | 4,565 | 4,486 | 4,533 | +21 | +0.5% | 258,000 |
| 2024/06/18 | 4,473 | 4,538 | 4,380 | 4,512 | -31 | -0.7% | 619,100 |
| 2024/06/17 | 4,587 | 4,598 | 4,500 | 4,543 | -163 | -3.5% | 492,200 |
| 2024/06/14 | 4,612 | 4,714 | 4,590 | 4,706 | +61 | +1.3% | 704,700 |
| 2024/06/13 | 4,728 | 4,728 | 4,642 | 4,645 | -72 | -1.5% | 401,800 |
| 2024/06/12 | 4,691 | 4,718 | 4,650 | 4,717 | +21 | +0.4% | 449,300 |
| 2024/06/11 | 4,800 | 4,814 | 4,691 | 4,696 | -34 | -0.7% | 493,300 |
| 2024/06/10 | 4,637 | 4,730 | 4,629 | 4,730 | +93 | +2% | 483,200 |
| 2024/06/07 | 4,606 | 4,677 | 4,580 | 4,637 | +17 | +0.4% | 380,200 |
| 2024/06/06 | 4,569 | 4,620 | 4,521 | 4,620 | +155 | +3.5% | 436,400 |
| 2024/06/05 | 4,546 | 4,560 | 4,452 | 4,465 | -129 | -2.8% | 633,800 |
| 2024/06/04 | 4,597 | 4,625 | 4,533 | 4,594 | -57 | -1.2% | 449,300 |
| 2024/06/03 | 4,635 | 4,683 | 4,589 | 4,651 | +16 | +0.3% | 511,300 |
| 2024/05/31 | 4,527 | 4,642 | 4,523 | 4,635 | +119 | +2.6% | 728,600 |
| 2024/05/30 | 4,460 | 4,540 | 4,434 | 4,516 | +16 | +0.4% | 441,300 |
| 2024/05/29 | 4,549 | 4,569 | 4,467 | 4,500 | -31 | -0.7% | 421,400 |
| 2024/05/28 | 4,521 | 4,550 | 4,479 | 4,531 | +35 | +0.8% | 419,300 |
| 2024/05/27 | 4,518 | 4,521 | 4,416 | 4,496 | -14 | -0.3% | 463,400 |
| 2024/05/24 | 4,444 | 4,515 | 4,409 | 4,510 | +7 | +0.2% | 313,700 |
| 2024/05/23 | 4,500 | 4,533 | 4,452 | 4,503 | +6 | +0.1% | 349,900 |
| 2024/05/22 | 4,553 | 4,591 | 4,488 | 4,497 | -71 | -1.6% | 350,000 |
| 2024/05/21 | 4,550 | 4,598 | 4,524 | 4,568 | +30 | +0.7% | 311,400 |
| 2024/05/20 | 4,599 | 4,623 | 4,521 | 4,538 | -62 | -1.3% | 456,700 |
| 2024/05/17 | 4,644 | 4,666 | 4,593 | 4,600 | -24 | -0.5% | 448,100 |
| 2024/05/16 | 4,650 | 4,697 | 4,610 | 4,624 | +53 | +1.2% | 493,200 |
| 2024/05/15 | 4,730 | 4,781 | 4,560 | 4,571 | -178 | -3.7% | 858,600 |
251～
300
件表示中 / 3754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 | 544,500円 | -1.4% | +16.0% | 0.99% | 20.32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 | 683,600円 | +2.6% | +7.9% | 2.25% | 27.37倍 | 2.98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 | 128,600円 | +11.1% | +24.5% | 1.24% | 18.64倍 | 1.90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 | 321,000円 | -3.0% | -8.3% | 1.87% | 17.53倍 | 2.10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 | 105,300円 | +3.6% | +5.5% | 1.71% | 21.33倍 | 2.38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
