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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,588 | 4,592 | 4,359 | 4,436 | -153 | -3.3% | 989,300 |
| 2025/04/03 | 4,390 | 4,589 | 4,389 | 4,589 | -11 | -0.2% | 1,228,400 |
| 2025/04/02 | 4,603 | 4,615 | 4,567 | 4,600 | ±0 | ±0% | 781,200 |
| 2025/04/01 | 4,621 | 4,648 | 4,590 | 4,600 | +86 | +1.9% | 678,100 |
| 2025/03/31 | 4,434 | 4,535 | 4,388 | 4,514 | -86 | -1.9% | 2,044,800 |
| 2025/03/28 | 4,641 | 4,669 | 4,576 | 4,600 | -117 | -2.5% | 1,123,200 |
| 2025/03/27 | 4,616 | 4,765 | 4,599 | 4,717 | +89 | +1.9% | 1,422,300 |
| 2025/03/26 | 4,660 | 4,674 | 4,582 | 4,628 | -43 | -0.9% | 1,217,500 |
| 2025/03/25 | 4,757 | 4,773 | 4,660 | 4,671 | -84 | -1.8% | 676,600 |
| 2025/03/24 | 4,729 | 4,784 | 4,656 | 4,755 | -23 | -0.5% | 912,700 |
| 2025/03/21 | 4,808 | 4,846 | 4,778 | 4,778 | -54 | -1.1% | 884,300 |
| 2025/03/19 | 4,891 | 4,932 | 4,832 | 4,832 | -51 | -1% | 568,500 |
| 2025/03/18 | 4,877 | 4,919 | 4,831 | 4,883 | +46 | +1% | 593,700 |
| 2025/03/17 | 4,858 | 4,922 | 4,815 | 4,837 | -19 | -0.4% | 634,500 |
| 2025/03/14 | 4,789 | 4,860 | 4,746 | 4,856 | +27 | +0.6% | 522,500 |
| 2025/03/13 | 4,886 | 4,950 | 4,810 | 4,829 | -16 | -0.3% | 620,200 |
| 2025/03/12 | 4,814 | 4,890 | 4,753 | 4,845 | +32 | +0.7% | 609,600 |
| 2025/03/11 | 4,782 | 4,866 | 4,711 | 4,813 | -17 | -0.4% | 892,600 |
| 2025/03/10 | 4,944 | 4,974 | 4,822 | 4,830 | -152 | -3.1% | 731,900 |
| 2025/03/07 | 4,776 | 5,237 | 4,776 | 4,982 | +174 | +3.6% | 1,909,700 |
| 2025/03/06 | 4,620 | 4,836 | 4,589 | 4,808 | +285 | +6.3% | 1,613,100 |
| 2025/03/05 | 4,548 | 4,587 | 4,507 | 4,523 | -5 | -0.1% | 601,500 |
| 2025/03/04 | 4,611 | 4,694 | 4,507 | 4,528 | -111 | -2.4% | 815,500 |
| 2025/03/03 | 4,603 | 4,780 | 4,456 | 4,639 | +80 | +1.8% | 624,500 |
| 2025/02/28 | 4,523 | 4,566 | 4,500 | 4,559 | +5 | +0.1% | 867,300 |
| 2025/02/27 | 4,530 | 4,582 | 4,518 | 4,554 | +38 | +0.8% | 627,800 |
| 2025/02/26 | 4,476 | 4,525 | 4,431 | 4,516 | +35 | +0.8% | 519,500 |
| 2025/02/25 | 4,459 | 4,526 | 4,459 | 4,481 | +16 | +0.4% | 837,000 |
| 2025/02/21 | 4,344 | 4,467 | 4,342 | 4,465 | +157 | +3.6% | 507,100 |
| 2025/02/20 | 4,296 | 4,361 | 4,281 | 4,308 | -58 | -1.3% | 473,800 |
| 2025/02/19 | 4,365 | 4,411 | 4,355 | 4,366 | -44 | -1% | 465,200 |
| 2025/02/18 | 4,364 | 4,458 | 4,358 | 4,410 | +74 | +1.7% | 403,400 |
| 2025/02/17 | 4,430 | 4,490 | 4,336 | 4,336 | -88 | -2% | 416,700 |
| 2025/02/14 | 4,500 | 4,529 | 4,406 | 4,424 | -19 | -0.4% | 479,500 |
| 2025/02/13 | 4,358 | 4,503 | 4,298 | 4,443 | +121 | +2.8% | 696,700 |
| 2025/02/12 | 4,424 | 4,452 | 4,271 | 4,322 | -102 | -2.3% | 645,500 |
| 2025/02/10 | 4,450 | 4,469 | 4,396 | 4,424 | -60 | -1.3% | 462,900 |
| 2025/02/07 | 4,456 | 4,571 | 4,417 | 4,484 | +58 | +1.3% | 681,900 |
| 2025/02/06 | 4,289 | 4,616 | 4,269 | 4,426 | +169 | +4% | 1,152,600 |
| 2025/02/05 | 4,311 | 4,360 | 4,247 | 4,257 | -28 | -0.7% | 557,600 |
| 2025/02/04 | 4,371 | 4,377 | 4,284 | 4,285 | +27 | +0.6% | 735,300 |
| 2025/02/03 | 4,254 | 4,283 | 4,222 | 4,258 | -157 | -3.6% | 635,900 |
| 2025/01/31 | 4,430 | 4,447 | 4,388 | 4,415 | -15 | -0.3% | 416,900 |
| 2025/01/30 | 4,410 | 4,455 | 4,409 | 4,430 | +15 | +0.3% | 431,100 |
| 2025/01/29 | 4,400 | 4,432 | 4,395 | 4,415 | +42 | +1% | 356,600 |
| 2025/01/28 | 4,276 | 4,396 | 4,261 | 4,373 | +48 | +1.1% | 376,700 |
| 2025/01/27 | 4,377 | 4,395 | 4,317 | 4,325 | +18 | +0.4% | 333,600 |
| 2025/01/24 | 4,341 | 4,352 | 4,301 | 4,307 | -42 | -1% | 366,700 |
| 2025/01/23 | 4,377 | 4,385 | 4,306 | 4,349 | -4 | -0.1% | 694,600 |
| 2025/01/22 | 4,350 | 4,380 | 4,344 | 4,353 | +30 | +0.7% | 347,200 |
1～
50
件表示中 / 3673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 | 443,600円 | +3.6% | +8.1% | 1.08% | 19.90倍 | 2.09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 |
| 日ペイントＨ | 104,500円 | +11.1% | +24.5% | 1.53% | 15.15倍 | 1.54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 | 120,100円 | +3.6% | +5.5% | 1.50% | 24.36倍 | 2.72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 | 252,000円 | +9.8% | +33.2% | 2.22% | 13.05倍 | 1.75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 |
| 旭化成 | 97,800円 | +9.3% | +106.4% | 3.68% | 12.08倍 | 0.75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
