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 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 6,234 | 6,239 | 6,063 | 6,072 | -77 | -1.3% | 476,400 |
| 2026/07/09 | 6,090 | 6,158 | 6,075 | 6,149 | -11 | -0.2% | 467,800 |
| 2026/07/08 | 6,169 | 6,256 | 6,145 | 6,160 | -41 | -0.7% | 322,500 |
| 2026/07/07 | 6,300 | 6,300 | 6,141 | 6,201 | -111 | -1.8% | 413,700 |
| 2026/07/06 | 6,285 | 6,420 | 6,255 | 6,312 | +37 | +0.6% | 706,100 |
| 2026/07/03 | 6,286 | 6,286 | 6,126 | 6,275 | +25 | +0.4% | 425,300 |
| 2026/07/02 | 6,100 | 6,345 | 6,070 | 6,250 | +230 | +3.8% | 780,300 |
| 2026/07/01 | 6,004 | 6,020 | 5,878 | 6,020 | +24 | +0.4% | 539,500 |
| 2026/06/30 | 5,999 | 6,034 | 5,850 | 5,996 | +73 | +1.2% | 680,200 |
| 2026/06/29 | 5,961 | 6,030 | 5,863 | 5,923 | -15 | -0.3% | 590,700 |
| 2026/06/26 | 5,861 | 5,975 | 5,838 | 5,938 | +265 | +4.7% | 753,500 |
| 2026/06/25 | 5,648 | 5,715 | 5,616 | 5,673 | +125 | +2.3% | 633,200 |
| 2026/06/24 | 5,610 | 5,632 | 5,531 | 5,548 | -102 | -1.8% | 502,000 |
| 2026/06/23 | 5,523 | 5,744 | 5,495 | 5,650 | +160 | +2.9% | 927,600 |
| 2026/06/22 | 5,490 | 5,557 | 5,468 | 5,490 | -74 | -1.3% | 381,400 |
| 2026/06/19 | 5,552 | 5,649 | 5,501 | 5,564 | -3 | -0.1% | 537,200 |
| 2026/06/18 | 5,584 | 5,652 | 5,533 | 5,567 | -23 | -0.4% | 401,300 |
| 2026/06/17 | 5,561 | 5,615 | 5,480 | 5,590 | +56 | +1% | 375,300 |
| 2026/06/16 | 5,574 | 5,611 | 5,522 | 5,534 | -94 | -1.7% | 474,400 |
| 2026/06/15 | 5,487 | 5,757 | 5,462 | 5,628 | +225 | +4.2% | 563,300 |
| 2026/06/12 | 5,320 | 5,435 | 5,293 | 5,403 | +110 | +2.1% | 858,200 |
| 2026/06/11 | 5,175 | 5,299 | 5,164 | 5,293 | +18 | +0.3% | 400,400 |
| 2026/06/10 | 5,331 | 5,388 | 5,248 | 5,275 | -56 | -1.1% | 511,900 |
| 2026/06/09 | 5,437 | 5,459 | 5,317 | 5,331 | -103 | -1.9% | 575,300 |
| 2026/06/08 | 5,527 | 5,607 | 5,334 | 5,434 | -152 | -2.7% | 599,300 |
| 2026/06/05 | 5,570 | 5,674 | 5,550 | 5,586 | -34 | -0.6% | 483,500 |
| 2026/06/04 | 5,662 | 5,684 | 5,581 | 5,620 | -59 | -1% | 462,800 |
| 2026/06/03 | 5,700 | 5,771 | 5,657 | 5,679 | -32 | -0.6% | 653,900 |
| 2026/06/02 | 5,772 | 5,824 | 5,693 | 5,711 | -261 | -4.4% | 688,000 |
| 2026/06/01 | 6,284 | 6,318 | 5,937 | 5,972 | -212 | -3.4% | 761,500 |
| 2026/05/29 | 6,350 | 6,406 | 6,150 | 6,184 | -72 | -1.2% | 1,490,700 |
| 2026/05/28 | 6,298 | 6,377 | 6,203 | 6,256 | -117 | -1.8% | 633,100 |
| 2026/05/27 | 6,419 | 6,509 | 6,319 | 6,373 | -29 | -0.5% | 517,800 |
| 2026/05/26 | 6,375 | 6,491 | 6,309 | 6,402 | +113 | +1.8% | 585,100 |
| 2026/05/25 | 6,227 | 6,429 | 6,227 | 6,289 | +97 | +1.6% | 917,300 |
| 2026/05/22 | 6,144 | 6,278 | 6,100 | 6,192 | +340 | +5.8% | 975,900 |
| 2026/05/21 | 5,917 | 5,959 | 5,820 | 5,852 | +35 | +0.6% | 462,000 |
| 2026/05/20 | 5,828 | 5,888 | 5,799 | 5,817 | -156 | -2.6% | 605,300 |
| 2026/05/19 | 6,021 | 6,101 | 5,879 | 5,973 | -21 | -0.4% | 507,300 |
| 2026/05/18 | 6,061 | 6,108 | 5,927 | 5,994 | -122 | -2% | 776,800 |
| 2026/05/15 | 6,114 | 6,231 | 6,077 | 6,116 | +23 | +0.4% | 875,100 |
| 2026/05/14 | 6,000 | 6,108 | 5,966 | 6,093 | +186 | +3.1% | 865,200 |
| 2026/05/13 | 5,739 | 5,925 | 5,709 | 5,907 | +120 | +2.1% | 1,059,800 |
| 2026/05/12 | 6,162 | 6,162 | 5,650 | 5,787 | -412 | -6.6% | 2,298,400 |
| 2026/05/11 | 5,736 | 6,225 | 5,680 | 6,199 | +563 | +10% | 2,340,700 |
| 2026/05/08 | 5,722 | 5,800 | 5,538 | 5,636 | -62 | -1.1% | 895,500 |
| 2026/05/07 | 5,468 | 5,782 | 5,468 | 5,698 | +174 | +3.1% | 1,653,600 |
| 2026/05/01 | 5,550 | 5,621 | 5,485 | 5,524 | -16 | -0.3% | 588,800 |
| 2026/04/30 | 5,652 | 5,675 | 5,492 | 5,540 | -137 | -2.4% | 892,900 |
| 2026/04/28 | 5,651 | 5,691 | 5,615 | 5,677 | +51 | +0.9% | 598,700 |
1～
50
件表示中 / 3982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 | 607,200円 | +1.5% | +8.0% | 1.09% | 20.06倍 | 2.16倍 |
|
産業ガス国内首位。米欧やアジアなどでも展開、魔法瓶「サーモス」も有名。三菱ケミカルＧ傘下 |
| レゾナックＨＤ | 1,615,000円 | -2.8% | +128.7% | 0.40% | 37.95倍 | 4.18倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 花 王 | 321,900円 | +3.6% | +8.9% | 2.42% | 22.40倍 | 2.74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 | 107,650円 | +8.2% | +9.4% | 1.58% | 12.61倍 | 1.38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 |
| 旭化成 | 184,200円 | +5.8% | +7.4% | 2.39% | 15.50倍 | 1.19倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。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
