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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 3,682 | 3,708 | 3,660 | 3,660 | -37 | -1% | 333,400 |
| 2023/10/20 | 3,693 | 3,723 | 3,647 | 3,697 | +15 | +0.4% | 647,600 |
| 2023/10/19 | 3,719 | 3,742 | 3,629 | 3,682 | -107 | -2.8% | 512,500 |
| 2023/10/18 | 3,755 | 3,811 | 3,726 | 3,789 | +34 | +0.9% | 520,800 |
| 2023/10/17 | 3,782 | 3,845 | 3,736 | 3,755 | +7 | +0.2% | 537,700 |
| 2023/10/16 | 3,720 | 3,769 | 3,709 | 3,748 | -39 | -1% | 666,000 |
| 2023/10/13 | 3,782 | 3,787 | 3,737 | 3,787 | +75 | +2% | 597,500 |
| 2023/10/12 | 3,650 | 3,731 | 3,649 | 3,712 | +98 | +2.7% | 498,500 |
| 2023/10/11 | 3,600 | 3,642 | 3,594 | 3,614 | +29 | +0.8% | 537,300 |
| 2023/10/10 | 3,557 | 3,607 | 3,545 | 3,585 | +72 | +2% | 534,600 |
| 2023/10/06 | 3,470 | 3,561 | 3,470 | 3,513 | +33 | +0.9% | 395,000 |
| 2023/10/05 | 3,409 | 3,491 | 3,382 | 3,480 | +123 | +3.7% | 576,300 |
| 2023/10/04 | 3,395 | 3,417 | 3,337 | 3,357 | -89 | -2.6% | 547,200 |
| 2023/10/03 | 3,470 | 3,491 | 3,419 | 3,446 | -29 | -0.8% | 385,900 |
| 2023/10/02 | 3,578 | 3,609 | 3,442 | 3,475 | -70 | -2% | 536,500 |
| 2023/09/29 | 3,588 | 3,600 | 3,525 | 3,545 | -22 | -0.6% | 411,900 |
| 2023/09/28 | 3,539 | 3,596 | 3,527 | 3,567 | +27 | +0.8% | 540,000 |
| 2023/09/27 | 3,555 | 3,565 | 3,496 | 3,540 | -63 | -1.7% | 621,000 |
| 2023/09/26 | 3,622 | 3,626 | 3,577 | 3,603 | ±0 | ±0% | 457,100 |
| 2023/09/25 | 3,627 | 3,636 | 3,579 | 3,603 | -23 | -0.6% | 360,100 |
| 2023/09/22 | 3,576 | 3,645 | 3,571 | 3,626 | +7 | +0.2% | 366,000 |
| 2023/09/21 | 3,670 | 3,677 | 3,617 | 3,619 | -28 | -0.8% | 468,000 |
| 2023/09/20 | 3,647 | 3,688 | 3,620 | 3,647 | +39 | +1.1% | 650,900 |
| 2023/09/19 | 3,598 | 3,630 | 3,571 | 3,608 | -13 | -0.4% | 379,100 |
| 2023/09/15 | 3,610 | 3,644 | 3,594 | 3,621 | +8 | +0.2% | 674,500 |
| 2023/09/14 | 3,534 | 3,635 | 3,534 | 3,613 | +97 | +2.8% | 439,500 |
| 2023/09/13 | 3,552 | 3,575 | 3,511 | 3,516 | -89 | -2.5% | 420,200 |
| 2023/09/12 | 3,600 | 3,640 | 3,564 | 3,605 | +42 | +1.2% | 278,700 |
| 2023/09/11 | 3,598 | 3,610 | 3,545 | 3,563 | -23 | -0.6% | 294,600 |
| 2023/09/08 | 3,546 | 3,616 | 3,514 | 3,586 | +50 | +1.4% | 887,100 |
| 2023/09/07 | 3,507 | 3,544 | 3,488 | 3,536 | +13 | +0.4% | 624,600 |
| 2023/09/06 | 3,586 | 3,586 | 3,501 | 3,523 | -57 | -1.6% | 450,900 |
| 2023/09/05 | 3,577 | 3,586 | 3,520 | 3,580 | +7 | +0.2% | 378,900 |
| 2023/09/04 | 3,547 | 3,573 | 3,527 | 3,573 | +29 | +0.8% | 426,800 |
| 2023/09/01 | 3,481 | 3,549 | 3,460 | 3,544 | +27 | +0.8% | 450,500 |
| 2023/08/31 | 3,427 | 3,552 | 3,427 | 3,517 | +106 | +3.1% | 1,265,000 |
| 2023/08/30 | 3,400 | 3,427 | 3,391 | 3,411 | +45 | +1.3% | 518,400 |
| 2023/08/29 | 3,350 | 3,369 | 3,337 | 3,366 | +31 | +0.9% | 296,900 |
| 2023/08/28 | 3,307 | 3,349 | 3,301 | 3,335 | +56 | +1.7% | 287,900 |
| 2023/08/25 | 3,250 | 3,288 | 3,242 | 3,279 | +38 | +1.2% | 293,500 |
| 2023/08/24 | 3,249 | 3,279 | 3,232 | 3,241 | -30 | -0.9% | 396,400 |
| 2023/08/23 | 3,234 | 3,282 | 3,229 | 3,271 | +27 | +0.8% | 213,900 |
| 2023/08/22 | 3,252 | 3,252 | 3,224 | 3,244 | +18 | +0.6% | 185,200 |
| 2023/08/21 | 3,247 | 3,258 | 3,209 | 3,226 | -21 | -0.6% | 220,000 |
| 2023/08/18 | 3,246 | 3,276 | 3,230 | 3,247 | -48 | -1.5% | 281,600 |
| 2023/08/17 | 3,333 | 3,342 | 3,261 | 3,295 | -38 | -1.1% | 338,900 |
| 2023/08/16 | 3,356 | 3,365 | 3,313 | 3,333 | -52 | -1.5% | 305,400 |
| 2023/08/15 | 3,358 | 3,404 | 3,323 | 3,385 | +38 | +1.1% | 397,700 |
| 2023/08/14 | 3,404 | 3,409 | 3,308 | 3,347 | -77 | -2.2% | 457,200 |
| 2023/08/10 | 3,420 | 3,438 | 3,380 | 3,424 | -29 | -0.8% | 473,700 |
401～
450
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
