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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,876 | 1,886 | 1,841 | 1,851 | -19 | -1% | 590,600 |
| 2018/12/10 | 1,837 | 1,877 | 1,829 | 1,870 | -28 | -1.5% | 606,700 |
| 2018/12/07 | 1,874 | 1,905 | 1,873 | 1,898 | +25 | +1.3% | 433,000 |
| 2018/12/06 | 1,886 | 1,886 | 1,849 | 1,873 | -35 | -1.8% | 563,100 |
| 2018/12/05 | 1,894 | 1,910 | 1,873 | 1,908 | -24 | -1.2% | 569,500 |
| 2018/12/04 | 1,969 | 1,976 | 1,931 | 1,932 | -19 | -1% | 608,800 |
| 2018/12/03 | 1,952 | 1,968 | 1,943 | 1,951 | +39 | +2% | 436,900 |
| 2018/11/30 | 1,903 | 1,927 | 1,899 | 1,912 | +9 | +0.5% | 651,300 |
| 2018/11/29 | 1,950 | 1,957 | 1,889 | 1,903 | -18 | -0.9% | 699,500 |
| 2018/11/28 | 1,915 | 1,929 | 1,895 | 1,921 | +9 | +0.5% | 628,800 |
| 2018/11/27 | 1,901 | 1,918 | 1,883 | 1,912 | +22 | +1.2% | 548,500 |
| 2018/11/26 | 1,852 | 1,894 | 1,840 | 1,890 | +40 | +2.2% | 786,800 |
| 2018/11/22 | 1,850 | 1,859 | 1,821 | 1,850 | +4 | +0.2% | 387,000 |
| 2018/11/21 | 1,845 | 1,849 | 1,814 | 1,846 | -10 | -0.5% | 490,800 |
| 2018/11/20 | 1,870 | 1,875 | 1,848 | 1,856 | -24 | -1.3% | 514,800 |
| 2018/11/19 | 1,861 | 1,882 | 1,835 | 1,880 | +14 | +0.8% | 797,100 |
| 2018/11/16 | 1,915 | 1,921 | 1,853 | 1,866 | -44 | -2.3% | 831,500 |
| 2018/11/15 | 1,889 | 1,934 | 1,877 | 1,910 | +15 | +0.8% | 1,147,600 |
| 2018/11/14 | 1,918 | 1,922 | 1,890 | 1,895 | -63 | -3.2% | 933,700 |
| 2018/11/13 | 1,929 | 1,969 | 1,912 | 1,958 | -2 | -0.1% | 1,062,300 |
| 2018/11/12 | 1,964 | 1,984 | 1,945 | 1,960 | -2 | -0.1% | 603,000 |
| 2018/11/09 | 1,934 | 1,968 | 1,924 | 1,962 | +27 | +1.4% | 726,200 |
| 2018/11/08 | 1,940 | 1,961 | 1,926 | 1,935 | +7 | +0.4% | 1,103,000 |
| 2018/11/07 | 1,950 | 1,972 | 1,922 | 1,928 | +10 | +0.5% | 1,260,100 |
| 2018/11/06 | 1,890 | 1,929 | 1,885 | 1,918 | +43 | +2.3% | 937,900 |
| 2018/11/05 | 1,895 | 1,897 | 1,860 | 1,875 | -15 | -0.8% | 945,200 |
| 2018/11/02 | 1,900 | 1,900 | 1,836 | 1,890 | +23 | +1.2% | 1,629,100 |
| 2018/11/01 | 1,833 | 1,900 | 1,831 | 1,867 | +50 | +2.8% | 1,703,600 |
| 2018/10/31 | 1,818 | 1,846 | 1,796 | 1,817 | +26 | +1.5% | 1,077,900 |
| 2018/10/30 | 1,800 | 1,813 | 1,768 | 1,791 | +59 | +3.4% | 1,656,300 |
| 2018/10/29 | 1,729 | 1,769 | 1,723 | 1,732 | +28 | +1.6% | 730,000 |
| 2018/10/26 | 1,702 | 1,724 | 1,678 | 1,704 | +17 | +1% | 964,600 |
| 2018/10/25 | 1,697 | 1,714 | 1,678 | 1,687 | -76 | -4.3% | 1,159,100 |
| 2018/10/24 | 1,757 | 1,774 | 1,726 | 1,763 | -16 | -0.9% | 1,471,000 |
| 2018/10/23 | 1,765 | 1,837 | 1,750 | 1,779 | +54 | +3.1% | 2,946,400 |
| 2018/10/22 | 1,721 | 1,745 | 1,711 | 1,725 | -17 | -1% | 1,018,300 |
| 2018/10/19 | 1,704 | 1,749 | 1,700 | 1,742 | +24 | +1.4% | 1,190,400 |
| 2018/10/18 | 1,715 | 1,746 | 1,702 | 1,718 | -18 | -1% | 1,218,900 |
| 2018/10/17 | 1,719 | 1,741 | 1,707 | 1,736 | +29 | +1.7% | 599,500 |
| 2018/10/16 | 1,639 | 1,710 | 1,639 | 1,707 | +67 | +4.1% | 885,800 |
| 2018/10/15 | 1,637 | 1,653 | 1,618 | 1,640 | -22 | -1.3% | 569,200 |
| 2018/10/12 | 1,650 | 1,673 | 1,637 | 1,662 | -18 | -1.1% | 667,300 |
| 2018/10/11 | 1,679 | 1,710 | 1,648 | 1,680 | -95 | -5.4% | 1,036,400 |
| 2018/10/10 | 1,784 | 1,801 | 1,766 | 1,775 | -16 | -0.9% | 552,600 |
| 2018/10/09 | 1,819 | 1,826 | 1,783 | 1,791 | -15 | -0.8% | 745,400 |
| 2018/10/05 | 1,800 | 1,824 | 1,784 | 1,806 | +1 | +0.1% | 932,200 |
| 2018/10/04 | 1,766 | 1,813 | 1,753 | 1,805 | +57 | +3.3% | 1,327,700 |
| 2018/10/03 | 1,734 | 1,766 | 1,733 | 1,748 | +14 | +0.8% | 727,300 |
| 2018/10/02 | 1,775 | 1,790 | 1,728 | 1,734 | -9 | -0.5% | 829,100 |
| 2018/10/01 | 1,686 | 1,749 | 1,673 | 1,743 | +43 | +2.5% | 870,300 |
1451～
1500
件表示中 / 3586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 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03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 |
| ユニチャーム | 383,100円 | +6.8% | +8.8% | 1.15% | 24.96倍 | 3.00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 |
| 日ペイントＨ | 99,800円 | +10.9% | +7.7% | 1.50% | 18.91倍 | 1.47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 |
| 日東電 | 240,300円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86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
