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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,883 | 1,897 | 1,847 | 1,855 | -11 | -0.6% | 439,500 |
| 2018/07/17 | 1,826 | 1,889 | 1,811 | 1,866 | +40 | +2.2% | 616,400 |
| 2018/07/13 | 1,854 | 1,857 | 1,783 | 1,826 | -11 | -0.6% | 931,800 |
| 2018/07/12 | 1,835 | 1,848 | 1,786 | 1,837 | +13 | +0.7% | 839,200 |
| 2018/07/11 | 1,837 | 1,865 | 1,802 | 1,824 | -15 | -0.8% | 991,700 |
| 2018/07/10 | 1,784 | 1,867 | 1,783 | 1,839 | +97 | +5.6% | 1,605,000 |
| 2018/07/09 | 1,679 | 1,759 | 1,660 | 1,742 | +72 | +4.3% | 1,957,500 |
| 2018/07/06 | 1,700 | 1,786 | 1,646 | 1,670 | +176 | +11.8% | 4,768,000 |
| 2018/07/05 | 1,503 | 1,514 | 1,485 | 1,494 | -15 | -1% | 536,100 |
| 2018/07/04 | 1,493 | 1,514 | 1,490 | 1,509 | -2 | -0.1% | 584,800 |
| 2018/07/03 | 1,533 | 1,544 | 1,494 | 1,511 | -15 | -1% | 625,000 |
| 2018/07/02 | 1,583 | 1,587 | 1,523 | 1,526 | -62 | -3.9% | 651,400 |
| 2018/06/29 | 1,615 | 1,621 | 1,578 | 1,588 | -10 | -0.6% | 563,200 |
| 2018/06/28 | 1,601 | 1,613 | 1,593 | 1,598 | -6 | -0.4% | 382,300 |
| 2018/06/27 | 1,613 | 1,613 | 1,593 | 1,604 | -2 | -0.1% | 342,100 |
| 2018/06/26 | 1,574 | 1,613 | 1,558 | 1,606 | +15 | +0.9% | 449,800 |
| 2018/06/25 | 1,622 | 1,623 | 1,587 | 1,591 | -40 | -2.5% | 674,900 |
| 2018/06/22 | 1,621 | 1,638 | 1,615 | 1,631 | -9 | -0.5% | 760,500 |
| 2018/06/21 | 1,703 | 1,725 | 1,633 | 1,640 | -23 | -1.4% | 1,180,300 |
| 2018/06/20 | 1,632 | 1,666 | 1,625 | 1,663 | +30 | +1.8% | 570,500 |
| 2018/06/19 | 1,645 | 1,671 | 1,632 | 1,633 | -23 | -1.4% | 433,400 |
| 2018/06/18 | 1,670 | 1,670 | 1,641 | 1,656 | -30 | -1.8% | 426,000 |
| 2018/06/15 | 1,710 | 1,710 | 1,677 | 1,686 | -28 | -1.6% | 654,900 |
| 2018/06/14 | 1,731 | 1,734 | 1,707 | 1,714 | -50 | -2.8% | 636,200 |
| 2018/06/13 | 1,765 | 1,769 | 1,741 | 1,764 | -2 | -0.1% | 488,400 |
| 2018/06/12 | 1,821 | 1,821 | 1,762 | 1,766 | -61 | -3.3% | 615,100 |
| 2018/06/11 | 1,788 | 1,848 | 1,780 | 1,827 | +58 | +3.3% | 608,000 |
| 2018/06/08 | 1,775 | 1,782 | 1,757 | 1,769 | -6 | -0.3% | 650,400 |
| 2018/06/07 | 1,761 | 1,789 | 1,744 | 1,775 | +31 | +1.8% | 683,000 |
| 2018/06/06 | 1,700 | 1,748 | 1,700 | 1,744 | +52 | +3.1% | 604,900 |
| 2018/06/05 | 1,679 | 1,700 | 1,676 | 1,692 | +22 | +1.3% | 308,500 |
| 2018/06/04 | 1,647 | 1,676 | 1,637 | 1,670 | +41 | +2.5% | 504,400 |
| 2018/06/01 | 1,611 | 1,638 | 1,598 | 1,629 | +15 | +0.9% | 519,900 |
| 2018/05/31 | 1,623 | 1,639 | 1,614 | 1,614 | +7 | +0.4% | 786,000 |
| 2018/05/30 | 1,613 | 1,622 | 1,593 | 1,607 | -45 | -2.7% | 789,400 |
| 2018/05/29 | 1,675 | 1,684 | 1,640 | 1,652 | -26 | -1.5% | 423,800 |
| 2018/05/28 | 1,684 | 1,694 | 1,673 | 1,678 | -4 | -0.2% | 279,500 |
| 2018/05/25 | 1,705 | 1,715 | 1,680 | 1,682 | -21 | -1.2% | 423,300 |
| 2018/05/24 | 1,720 | 1,720 | 1,696 | 1,703 | -21 | -1.2% | 366,700 |
| 2018/05/23 | 1,720 | 1,759 | 1,718 | 1,724 | +6 | +0.3% | 539,400 |
| 2018/05/22 | 1,713 | 1,724 | 1,709 | 1,718 | -3 | -0.2% | 371,100 |
| 2018/05/21 | 1,719 | 1,736 | 1,715 | 1,721 | -7 | -0.4% | 310,800 |
| 2018/05/18 | 1,731 | 1,744 | 1,725 | 1,728 | +3 | +0.2% | 536,000 |
| 2018/05/17 | 1,680 | 1,734 | 1,679 | 1,725 | +58 | +3.5% | 645,700 |
| 2018/05/16 | 1,646 | 1,670 | 1,641 | 1,667 | +19 | +1.2% | 433,900 |
| 2018/05/15 | 1,649 | 1,661 | 1,642 | 1,648 | ±0 | ±0% | 577,500 |
| 2018/05/14 | 1,647 | 1,653 | 1,634 | 1,648 | -6 | -0.4% | 330,400 |
| 2018/05/11 | 1,661 | 1,672 | 1,646 | 1,654 | -4 | -0.2% | 562,600 |
| 2018/05/10 | 1,643 | 1,662 | 1,604 | 1,658 | -25 | -1.5% | 1,017,800 |
| 2018/05/09 | 1,679 | 1,694 | 1,669 | 1,683 | +3 | +0.2% | 471,600 |
1551～
1600
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
