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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,715 | 1,721 | 1,696 | 1,700 | +18 | +1.1% | 558,200 |
| 2018/09/27 | 1,730 | 1,730 | 1,681 | 1,682 | -53 | -3.1% | 604,900 |
| 2018/09/26 | 1,694 | 1,740 | 1,694 | 1,735 | +20 | +1.2% | 793,500 |
| 2018/09/25 | 1,726 | 1,730 | 1,692 | 1,715 | -11 | -0.6% | 1,042,100 |
| 2018/09/21 | 1,695 | 1,735 | 1,690 | 1,726 | +35 | +2.1% | 1,195,000 |
| 2018/09/20 | 1,702 | 1,705 | 1,668 | 1,691 | +22 | +1.3% | 1,068,500 |
| 2018/09/19 | 1,670 | 1,691 | 1,664 | 1,669 | +1 | +0.1% | 1,085,500 |
| 2018/09/18 | 1,642 | 1,675 | 1,641 | 1,668 | +27 | +1.6% | 810,500 |
| 2018/09/14 | 1,660 | 1,667 | 1,636 | 1,641 | -8 | -0.5% | 1,037,100 |
| 2018/09/13 | 1,631 | 1,653 | 1,630 | 1,649 | +19 | +1.2% | 602,500 |
| 2018/09/12 | 1,673 | 1,678 | 1,627 | 1,630 | -29 | -1.7% | 557,500 |
| 2018/09/11 | 1,660 | 1,664 | 1,642 | 1,659 | -1 | -0.1% | 444,600 |
| 2018/09/10 | 1,644 | 1,684 | 1,637 | 1,660 | +16 | +1% | 754,700 |
| 2018/09/07 | 1,615 | 1,649 | 1,602 | 1,644 | +10 | +0.6% | 778,800 |
| 2018/09/06 | 1,620 | 1,643 | 1,600 | 1,634 | +18 | +1.1% | 818,500 |
| 2018/09/05 | 1,604 | 1,629 | 1,602 | 1,616 | +4 | +0.2% | 839,400 |
| 2018/09/04 | 1,620 | 1,633 | 1,605 | 1,612 | +5 | +0.3% | 345,700 |
| 2018/09/03 | 1,630 | 1,636 | 1,593 | 1,607 | -29 | -1.8% | 490,300 |
| 2018/08/31 | 1,626 | 1,651 | 1,624 | 1,636 | -18 | -1.1% | 550,900 |
| 2018/08/30 | 1,647 | 1,674 | 1,637 | 1,654 | +36 | +2.2% | 1,195,900 |
| 2018/08/29 | 1,591 | 1,628 | 1,586 | 1,618 | +3 | +0.2% | 771,900 |
| 2018/08/28 | 1,635 | 1,639 | 1,612 | 1,615 | -2 | -0.1% | 428,600 |
| 2018/08/27 | 1,584 | 1,633 | 1,573 | 1,617 | +51 | +3.3% | 694,500 |
| 2018/08/24 | 1,571 | 1,575 | 1,548 | 1,566 | -4 | -0.3% | 554,700 |
| 2018/08/23 | 1,625 | 1,625 | 1,569 | 1,570 | -60 | -3.7% | 892,500 |
| 2018/08/22 | 1,564 | 1,638 | 1,564 | 1,630 | +80 | +5.2% | 1,372,800 |
| 2018/08/21 | 1,511 | 1,556 | 1,508 | 1,550 | +30 | +2% | 632,200 |
| 2018/08/20 | 1,525 | 1,531 | 1,515 | 1,520 | -20 | -1.3% | 521,100 |
| 2018/08/17 | 1,544 | 1,548 | 1,511 | 1,540 | +1 | +0.1% | 700,700 |
| 2018/08/16 | 1,548 | 1,550 | 1,512 | 1,539 | -9 | -0.6% | 970,300 |
| 2018/08/15 | 1,539 | 1,574 | 1,523 | 1,548 | +14 | +0.9% | 1,055,900 |
| 2018/08/14 | 1,511 | 1,543 | 1,508 | 1,534 | +17 | +1.1% | 949,200 |
| 2018/08/13 | 1,506 | 1,539 | 1,504 | 1,517 | -7 | -0.5% | 769,900 |
| 2018/08/10 | 1,547 | 1,549 | 1,517 | 1,524 | -17 | -1.1% | 754,900 |
| 2018/08/09 | 1,561 | 1,561 | 1,535 | 1,541 | -26 | -1.7% | 769,900 |
| 2018/08/08 | 1,574 | 1,586 | 1,555 | 1,567 | -9 | -0.6% | 943,300 |
| 2018/08/07 | 1,592 | 1,602 | 1,569 | 1,576 | -71 | -4.3% | 1,318,400 |
| 2018/08/06 | 1,665 | 1,684 | 1,644 | 1,647 | -42 | -2.5% | 962,500 |
| 2018/08/03 | 1,697 | 1,705 | 1,682 | 1,689 | -10 | -0.6% | 769,300 |
| 2018/08/02 | 1,694 | 1,712 | 1,687 | 1,699 | -3 | -0.2% | 708,600 |
| 2018/08/01 | 1,700 | 1,713 | 1,642 | 1,702 | -8 | -0.5% | 1,752,100 |
| 2018/07/31 | 1,680 | 1,768 | 1,649 | 1,710 | -152 | -8.2% | 2,610,300 |
| 2018/07/30 | 1,848 | 1,873 | 1,828 | 1,862 | +13 | +0.7% | 793,200 |
| 2018/07/27 | 1,872 | 1,872 | 1,844 | 1,849 | +2 | +0.1% | 454,400 |
| 2018/07/26 | 1,863 | 1,879 | 1,837 | 1,847 | +14 | +0.8% | 462,800 |
| 2018/07/25 | 1,840 | 1,845 | 1,813 | 1,833 | +8 | +0.4% | 660,100 |
| 2018/07/24 | 1,805 | 1,830 | 1,791 | 1,825 | +41 | +2.3% | 468,900 |
| 2018/07/23 | 1,795 | 1,818 | 1,779 | 1,784 | -11 | -0.6% | 482,500 |
| 2018/07/20 | 1,802 | 1,832 | 1,776 | 1,795 | -39 | -2.1% | 1,057,300 |
| 2018/07/19 | 1,855 | 1,864 | 1,834 | 1,834 | -21 | -1.1% | 302,400 |
1501～
1550
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
