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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,547 | 1,556 | 1,535 | 1,549 | -6 | -0.4% | 551,200 |
| 2017/12/05 | 1,537 | 1,560 | 1,530 | 1,555 | +8 | +0.5% | 423,800 |
| 2017/12/04 | 1,569 | 1,569 | 1,538 | 1,547 | -10 | -0.6% | 454,900 |
| 2017/12/01 | 1,551 | 1,564 | 1,543 | 1,557 | +16 | +1% | 725,600 |
| 2017/11/30 | 1,513 | 1,546 | 1,504 | 1,541 | +33 | +2.2% | 743,200 |
| 2017/11/29 | 1,500 | 1,508 | 1,484 | 1,508 | +20 | +1.3% | 459,300 |
| 2017/11/28 | 1,504 | 1,504 | 1,478 | 1,488 | -16 | -1.1% | 408,200 |
| 2017/11/27 | 1,500 | 1,519 | 1,494 | 1,504 | +31 | +2.1% | 626,100 |
| 2017/11/24 | 1,449 | 1,477 | 1,446 | 1,473 | +7 | +0.5% | 492,200 |
| 2017/11/22 | 1,480 | 1,510 | 1,464 | 1,466 | +4 | +0.3% | 702,200 |
| 2017/11/21 | 1,430 | 1,466 | 1,430 | 1,462 | +39 | +2.7% | 476,900 |
| 2017/11/20 | 1,435 | 1,452 | 1,423 | 1,423 | -1 | -0.1% | 514,800 |
| 2017/11/17 | 1,433 | 1,444 | 1,418 | 1,424 | +6 | +0.4% | 397,400 |
| 2017/11/16 | 1,403 | 1,424 | 1,397 | 1,418 | +7 | +0.5% | 381,300 |
| 2017/11/15 | 1,420 | 1,427 | 1,403 | 1,411 | -31 | -2.1% | 617,200 |
| 2017/11/14 | 1,441 | 1,453 | 1,435 | 1,442 | +1 | +0.1% | 359,100 |
| 2017/11/13 | 1,453 | 1,453 | 1,432 | 1,441 | -12 | -0.8% | 430,100 |
| 2017/11/10 | 1,460 | 1,472 | 1,441 | 1,453 | -37 | -2.5% | 676,000 |
| 2017/11/09 | 1,487 | 1,514 | 1,470 | 1,490 | +6 | +0.4% | 1,208,100 |
| 2017/11/08 | 1,461 | 1,486 | 1,459 | 1,484 | +16 | +1.1% | 868,300 |
| 2017/11/07 | 1,450 | 1,473 | 1,437 | 1,468 | +29 | +2% | 1,087,000 |
| 2017/11/06 | 1,426 | 1,450 | 1,409 | 1,439 | +28 | +2% | 974,300 |
| 2017/11/02 | 1,360 | 1,461 | 1,355 | 1,411 | +59 | +4.4% | 2,587,400 |
| 2017/11/01 | 1,360 | 1,362 | 1,337 | 1,352 | -1 | -0.1% | 819,000 |
| 2017/10/31 | 1,347 | 1,362 | 1,340 | 1,353 | -2 | -0.1% | 544,500 |
| 2017/10/30 | 1,350 | 1,357 | 1,337 | 1,355 | +2 | +0.1% | 524,700 |
| 2017/10/27 | 1,346 | 1,355 | 1,326 | 1,353 | +6 | +0.4% | 775,000 |
| 2017/10/26 | 1,341 | 1,358 | 1,341 | 1,347 | +9 | +0.7% | 424,800 |
| 2017/10/25 | 1,371 | 1,373 | 1,330 | 1,338 | -28 | -2% | 773,700 |
| 2017/10/24 | 1,362 | 1,366 | 1,349 | 1,366 | -9 | -0.7% | 670,700 |
| 2017/10/23 | 1,358 | 1,378 | 1,351 | 1,375 | +22 | +1.6% | 601,100 |
| 2017/10/20 | 1,340 | 1,356 | 1,335 | 1,353 | +4 | +0.3% | 371,500 |
| 2017/10/19 | 1,349 | 1,355 | 1,341 | 1,349 | +3 | +0.2% | 405,100 |
| 2017/10/18 | 1,336 | 1,348 | 1,332 | 1,346 | +12 | +0.9% | 281,200 |
| 2017/10/17 | 1,347 | 1,347 | 1,326 | 1,334 | -3 | -0.2% | 395,900 |
| 2017/10/16 | 1,336 | 1,346 | 1,328 | 1,337 | +4 | +0.3% | 369,400 |
| 2017/10/13 | 1,328 | 1,342 | 1,314 | 1,333 | -2 | -0.1% | 567,000 |
| 2017/10/12 | 1,345 | 1,345 | 1,324 | 1,335 | -12 | -0.9% | 407,900 |
| 2017/10/11 | 1,357 | 1,367 | 1,346 | 1,347 | -10 | -0.7% | 426,100 |
| 2017/10/10 | 1,348 | 1,363 | 1,346 | 1,357 | +16 | +1.2% | 654,700 |
| 2017/10/06 | 1,351 | 1,361 | 1,338 | 1,341 | -2 | -0.1% | 446,000 |
| 2017/10/05 | 1,361 | 1,362 | 1,338 | 1,343 | -10 | -0.7% | 346,700 |
| 2017/10/04 | 1,356 | 1,360 | 1,348 | 1,353 | -2 | -0.1% | 438,100 |
| 2017/10/03 | 1,323 | 1,358 | 1,323 | 1,355 | +40 | +3% | 609,200 |
| 2017/10/02 | 1,332 | 1,334 | 1,310 | 1,315 | -17 | -1.3% | 371,500 |
| 2017/09/29 | 1,326 | 1,336 | 1,324 | 1,332 | ±0 | ±0% | 396,100 |
| 2017/09/28 | 1,320 | 1,333 | 1,313 | 1,332 | +10 | +0.8% | 332,300 |
| 2017/09/27 | 1,309 | 1,322 | 1,292 | 1,322 | +5 | +0.4% | 341,700 |
| 2017/09/26 | 1,313 | 1,318 | 1,304 | 1,317 | +7 | +0.5% | 450,100 |
| 2017/09/25 | 1,300 | 1,312 | 1,294 | 1,310 | +14 | +1.1% | 487,800 |
1701～
1750
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
