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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 3,824 | 3,836 | 3,717 | 3,765 | -27 | -0.7% | 688,400 |
| 2024/01/05 | 3,769 | 3,825 | 3,769 | 3,792 | +25 | +0.7% | 361,500 |
| 2024/01/04 | 3,797 | 3,805 | 3,711 | 3,767 | -9 | -0.2% | 567,600 |
| 2023/12/29 | 3,760 | 3,795 | 3,738 | 3,776 | +15 | +0.4% | 807,700 |
| 2023/12/28 | 3,730 | 3,780 | 3,730 | 3,761 | +15 | +0.4% | 407,300 |
| 2023/12/27 | 3,688 | 3,753 | 3,678 | 3,746 | +58 | +1.6% | 528,200 |
| 2023/12/26 | 3,663 | 3,692 | 3,650 | 3,688 | +21 | +0.6% | 289,800 |
| 2023/12/25 | 3,730 | 3,730 | 3,653 | 3,667 | -31 | -0.8% | 330,800 |
| 2023/12/22 | 3,675 | 3,705 | 3,650 | 3,698 | +7 | +0.2% | 492,600 |
| 2023/12/21 | 3,725 | 3,749 | 3,669 | 3,691 | -104 | -2.7% | 956,300 |
| 2023/12/20 | 3,755 | 3,838 | 3,755 | 3,795 | +39 | +1% | 657,200 |
| 2023/12/19 | 3,765 | 3,780 | 3,700 | 3,756 | -1 | ±0% | 787,900 |
| 2023/12/18 | 3,811 | 3,812 | 3,710 | 3,757 | -12 | -0.3% | 725,500 |
| 2023/12/15 | 3,800 | 3,845 | 3,769 | 3,769 | +29 | +0.8% | 2,404,500 |
| 2023/12/14 | 3,824 | 3,839 | 3,698 | 3,740 | -85 | -2.2% | 947,700 |
| 2023/12/13 | 3,749 | 3,838 | 3,732 | 3,825 | +119 | +3.2% | 853,800 |
| 2023/12/12 | 3,769 | 3,791 | 3,683 | 3,706 | -44 | -1.2% | 902,400 |
| 2023/12/11 | 3,710 | 3,759 | 3,678 | 3,750 | +139 | +3.8% | 884,900 |
| 2023/12/08 | 3,675 | 3,675 | 3,587 | 3,611 | -134 | -3.6% | 1,296,900 |
| 2023/12/07 | 3,775 | 3,812 | 3,705 | 3,745 | -69 | -1.8% | 916,400 |
| 2023/12/06 | 3,739 | 3,823 | 3,730 | 3,814 | +57 | +1.5% | 548,600 |
| 2023/12/05 | 3,766 | 3,821 | 3,750 | 3,757 | -72 | -1.9% | 408,100 |
| 2023/12/04 | 3,850 | 3,859 | 3,772 | 3,829 | -84 | -2.1% | 564,700 |
| 2023/12/01 | 3,946 | 3,948 | 3,902 | 3,913 | +30 | +0.8% | 406,900 |
| 2023/11/30 | 3,856 | 3,916 | 3,843 | 3,883 | -71 | -1.8% | 1,344,600 |
| 2023/11/29 | 3,962 | 4,000 | 3,901 | 3,954 | -102 | -2.5% | 573,600 |
| 2023/11/28 | 4,047 | 4,096 | 4,021 | 4,056 | +18 | +0.4% | 400,000 |
| 2023/11/27 | 4,077 | 4,114 | 4,017 | 4,038 | -50 | -1.2% | 310,100 |
| 2023/11/24 | 4,112 | 4,147 | 4,067 | 4,088 | -14 | -0.3% | 502,100 |
| 2023/11/22 | 4,001 | 4,119 | 3,991 | 4,102 | +84 | +2.1% | 531,700 |
| 2023/11/21 | 3,992 | 4,054 | 3,962 | 4,018 | -41 | -1% | 698,800 |
| 2023/11/20 | 4,009 | 4,099 | 3,969 | 4,059 | +146 | +3.7% | 1,054,300 |
| 2023/11/17 | 3,806 | 3,913 | 3,806 | 3,913 | +136 | +3.6% | 1,395,800 |
| 2023/11/16 | 3,836 | 3,853 | 3,739 | 3,777 | -151 | -3.8% | 820,500 |
| 2023/11/15 | 3,977 | 4,005 | 3,920 | 3,928 | -23 | -0.6% | 616,200 |
| 2023/11/14 | 3,960 | 4,045 | 3,945 | 3,951 | -20 | -0.5% | 555,700 |
| 2023/11/13 | 3,976 | 3,998 | 3,929 | 3,971 | +50 | +1.3% | 523,400 |
| 2023/11/10 | 3,963 | 4,005 | 3,901 | 3,921 | -98 | -2.4% | 784,500 |
| 2023/11/09 | 4,031 | 4,060 | 3,965 | 4,019 | +27 | +0.7% | 401,100 |
| 2023/11/08 | 4,078 | 4,078 | 3,891 | 3,992 | -98 | -2.4% | 1,207,500 |
| 2023/11/07 | 4,152 | 4,185 | 4,086 | 4,090 | -169 | -4% | 1,215,400 |
| 2023/11/06 | 4,230 | 4,319 | 4,208 | 4,259 | +150 | +3.7% | 908,900 |
| 2023/11/02 | 4,081 | 4,220 | 4,081 | 4,109 | +98 | +2.4% | 1,506,700 |
| 2023/11/01 | 4,051 | 4,093 | 3,932 | 4,011 | +240 | +6.4% | 1,505,800 |
| 2023/10/31 | 3,770 | 3,790 | 3,690 | 3,771 | +24 | +0.6% | 517,600 |
| 2023/10/30 | 3,690 | 3,755 | 3,675 | 3,747 | +23 | +0.6% | 455,000 |
| 2023/10/27 | 3,635 | 3,740 | 3,618 | 3,724 | +104 | +2.9% | 379,400 |
| 2023/10/26 | 3,696 | 3,722 | 3,602 | 3,620 | -115 | -3.1% | 446,600 |
| 2023/10/25 | 3,744 | 3,777 | 3,729 | 3,735 | +47 | +1.3% | 486,600 |
| 2023/10/24 | 3,681 | 3,712 | 3,572 | 3,688 | +28 | +0.8% | 481,800 |
351～
400
件表示中 / 3720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 | 530,300円 | -1.4% | +16.0% | 1.02% | 19.79倍 | 2.34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 | 669,200円 | +2.6% | +7.9% | 2.30% | 26.80倍 | 2.91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 | 110,300円 | +11.1% | +24.5% | 1.45% | 15.99倍 | 1.63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 | 113,500円 | +3.6% | +5.5% | 1.59% | 22.99倍 | 2.57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 | 262,100円 | -3.0% | -8.3% | 2.29% | 14.37倍 | 1.72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
