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 |
|---|---|---|---|---|---|---|---|
| 2025/10/27 | 5,086 | 5,130 | 5,066 | 5,086 | +36 | +0.7% | 746,200 |
| 2025/10/24 | 5,026 | 5,056 | 4,970 | 5,050 | +187 | +3.8% | 891,100 |
| 2025/10/23 | 4,883 | 4,905 | 4,860 | 4,863 | -3 | -0.1% | 446,600 |
| 2025/10/22 | 4,899 | 4,912 | 4,854 | 4,866 | -68 | -1.4% | 484,800 |
| 2025/10/21 | 4,916 | 4,977 | 4,900 | 4,934 | +18 | +0.4% | 463,200 |
| 2025/10/20 | 4,944 | 4,975 | 4,870 | 4,916 | +37 | +0.8% | 481,600 |
| 2025/10/17 | 4,879 | 4,920 | 4,860 | 4,879 | -22 | -0.4% | 596,000 |
| 2025/10/16 | 4,965 | 5,023 | 4,873 | 4,901 | -82 | -1.6% | 559,900 |
| 2025/10/15 | 4,958 | 5,043 | 4,950 | 4,983 | -11 | -0.2% | 683,100 |
| 2025/10/14 | 4,964 | 5,086 | 4,938 | 4,994 | -17 | -0.3% | 703,300 |
| 2025/10/10 | 5,131 | 5,160 | 5,010 | 5,011 | -149 | -2.9% | 748,100 |
| 2025/10/09 | 5,168 | 5,173 | 5,051 | 5,160 | +13 | +0.3% | 639,200 |
| 2025/10/08 | 5,166 | 5,216 | 5,145 | 5,147 | -60 | -1.2% | 548,100 |
| 2025/10/07 | 5,187 | 5,263 | 5,174 | 5,207 | +25 | +0.5% | 569,400 |
| 2025/10/06 | 5,195 | 5,230 | 5,113 | 5,182 | +70 | +1.4% | 689,700 |
| 2025/10/03 | 5,083 | 5,122 | 5,067 | 5,112 | +29 | +0.6% | 434,000 |
| 2025/10/02 | 5,136 | 5,192 | 5,057 | 5,083 | -27 | -0.5% | 586,800 |
| 2025/10/01 | 5,200 | 5,209 | 5,106 | 5,110 | -137 | -2.6% | 783,100 |
| 2025/09/30 | 5,208 | 5,275 | 5,184 | 5,247 | -1 | ±0% | 668,800 |
| 2025/09/29 | 5,388 | 5,394 | 5,248 | 5,248 | -207 | -3.8% | 1,154,200 |
| 2025/09/26 | 5,428 | 5,497 | 5,420 | 5,455 | +27 | +0.5% | 761,200 |
| 2025/09/25 | 5,447 | 5,486 | 5,428 | 5,428 | +32 | +0.6% | 451,100 |
| 2025/09/24 | 5,579 | 5,618 | 5,395 | 5,396 | -283 | -5% | 802,700 |
| 2025/09/22 | 5,570 | 5,706 | 5,551 | 5,679 | +93 | +1.7% | 393,100 |
| 2025/09/19 | 5,752 | 5,780 | 5,505 | 5,586 | -126 | -2.2% | 710,300 |
| 2025/09/18 | 5,625 | 5,732 | 5,589 | 5,712 | +87 | +1.5% | 489,700 |
| 2025/09/17 | 5,766 | 5,772 | 5,625 | 5,625 | -168 | -2.9% | 349,400 |
| 2025/09/16 | 5,858 | 5,951 | 5,728 | 5,793 | +11 | +0.2% | 793,800 |
| 2025/09/12 | 5,746 | 5,806 | 5,706 | 5,782 | +84 | +1.5% | 739,500 |
| 2025/09/11 | 5,642 | 5,698 | 5,608 | 5,698 | +65 | +1.2% | 511,000 |
| 2025/09/10 | 5,595 | 5,663 | 5,562 | 5,633 | +31 | +0.6% | 465,700 |
| 2025/09/09 | 5,449 | 5,624 | 5,431 | 5,602 | +160 | +2.9% | 611,400 |
| 2025/09/08 | 5,500 | 5,500 | 5,412 | 5,442 | -13 | -0.2% | 288,500 |
| 2025/09/05 | 5,425 | 5,500 | 5,399 | 5,455 | +81 | +1.5% | 573,500 |
| 2025/09/04 | 5,469 | 5,489 | 5,374 | 5,374 | -85 | -1.6% | 432,000 |
| 2025/09/03 | 5,302 | 5,486 | 5,287 | 5,459 | +117 | +2.2% | 662,400 |
| 2025/09/02 | 5,386 | 5,397 | 5,310 | 5,342 | -20 | -0.4% | 322,300 |
| 2025/09/01 | 5,344 | 5,388 | 5,293 | 5,362 | -24 | -0.4% | 289,300 |
| 2025/08/29 | 5,404 | 5,431 | 5,371 | 5,386 | -26 | -0.5% | 545,400 |
| 2025/08/28 | 5,463 | 5,504 | 5,406 | 5,412 | -18 | -0.3% | 619,200 |
| 2025/08/27 | 5,408 | 5,444 | 5,356 | 5,430 | +10 | +0.2% | 483,300 |
| 2025/08/26 | 5,427 | 5,447 | 5,392 | 5,420 | -49 | -0.9% | 621,400 |
| 2025/08/25 | 5,483 | 5,496 | 5,427 | 5,469 | -14 | -0.3% | 343,900 |
| 2025/08/22 | 5,533 | 5,547 | 5,457 | 5,483 | -44 | -0.8% | 459,200 |
| 2025/08/21 | 5,558 | 5,560 | 5,490 | 5,527 | -45 | -0.8% | 437,900 |
| 2025/08/20 | 5,604 | 5,632 | 5,542 | 5,572 | -62 | -1.1% | 332,500 |
| 2025/08/19 | 5,670 | 5,694 | 5,612 | 5,634 | -14 | -0.2% | 292,700 |
| 2025/08/18 | 5,660 | 5,713 | 5,620 | 5,648 | -12 | -0.2% | 249,200 |
| 2025/08/15 | 5,653 | 5,668 | 5,587 | 5,660 | +62 | +1.1% | 299,100 |
| 2025/08/14 | 5,608 | 5,684 | 5,581 | 5,598 | +30 | +0.5% | 510,800 |
1～
50
件表示中 / 3811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 | 508,600円 | -1.4% | +16.0% | 1.06% | 18.98倍 | 2.25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 |
| 日東電 | 406,800円 | -3.0% | -8.3% | 1.47% | 21.92倍 | 2.62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 |
| 日ペイントＨ | 102,150円 | +11.1% | +24.5% | 1.57% | 14.81倍 | 1.59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 | 98,770円 | -1.5% | -5.6% | 1.82% | 20.19倍 | 2.25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 |
| 旭化成 | 122,250円 | +2.6% | +11.7% | 3.27% | 13.28倍 | 0.89倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
市場注目の銘柄
チャート関連のコラム
