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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,305 | 1,309 | 1,287 | 1,296 | -3 | -0.2% | 419,700 |
| 2017/09/21 | 1,296 | 1,310 | 1,287 | 1,299 | +9 | +0.7% | 621,800 |
| 2017/09/20 | 1,284 | 1,296 | 1,277 | 1,290 | +6 | +0.5% | 398,000 |
| 2017/09/19 | 1,286 | 1,295 | 1,280 | 1,284 | +14 | +1.1% | 692,400 |
| 2017/09/15 | 1,259 | 1,276 | 1,249 | 1,270 | +11 | +0.9% | 578,400 |
| 2017/09/14 | 1,266 | 1,270 | 1,254 | 1,259 | -3 | -0.2% | 350,200 |
| 2017/09/13 | 1,263 | 1,272 | 1,261 | 1,262 | +10 | +0.8% | 371,800 |
| 2017/09/12 | 1,242 | 1,254 | 1,242 | 1,252 | +24 | +2% | 430,600 |
| 2017/09/11 | 1,240 | 1,247 | 1,220 | 1,228 | -2 | -0.2% | 610,300 |
| 2017/09/08 | 1,221 | 1,240 | 1,221 | 1,230 | +6 | +0.5% | 643,800 |
| 2017/09/07 | 1,232 | 1,239 | 1,214 | 1,224 | -11 | -0.9% | 1,090,900 |
| 2017/09/06 | 1,221 | 1,240 | 1,220 | 1,235 | -3 | -0.2% | 280,100 |
| 2017/09/05 | 1,261 | 1,263 | 1,231 | 1,238 | -25 | -2% | 486,200 |
| 2017/09/04 | 1,278 | 1,286 | 1,259 | 1,263 | -21 | -1.6% | 357,400 |
| 2017/09/01 | 1,288 | 1,290 | 1,271 | 1,284 | +1 | +0.1% | 362,800 |
| 2017/08/31 | 1,282 | 1,292 | 1,278 | 1,283 | +6 | +0.5% | 366,200 |
| 2017/08/30 | 1,283 | 1,284 | 1,261 | 1,277 | -8 | -0.6% | 621,600 |
| 2017/08/29 | 1,287 | 1,293 | 1,279 | 1,285 | -13 | -1% | 319,500 |
| 2017/08/28 | 1,294 | 1,300 | 1,283 | 1,298 | +11 | +0.9% | 442,000 |
| 2017/08/25 | 1,290 | 1,292 | 1,283 | 1,287 | +3 | +0.2% | 223,900 |
| 2017/08/24 | 1,276 | 1,294 | 1,273 | 1,284 | +4 | +0.3% | 466,000 |
| 2017/08/23 | 1,302 | 1,302 | 1,275 | 1,280 | -14 | -1.1% | 592,700 |
| 2017/08/22 | 1,286 | 1,303 | 1,277 | 1,294 | +3 | +0.2% | 425,500 |
| 2017/08/21 | 1,278 | 1,296 | 1,271 | 1,291 | +28 | +2.2% | 630,100 |
| 2017/08/18 | 1,272 | 1,279 | 1,256 | 1,263 | -36 | -2.8% | 692,600 |
| 2017/08/17 | 1,296 | 1,307 | 1,289 | 1,299 | +1 | +0.1% | 426,600 |
| 2017/08/16 | 1,300 | 1,318 | 1,292 | 1,298 | -2 | -0.2% | 599,100 |
| 2017/08/15 | 1,310 | 1,327 | 1,294 | 1,300 | +20 | +1.6% | 811,700 |
| 2017/08/14 | 1,272 | 1,293 | 1,265 | 1,280 | -18 | -1.4% | 545,900 |
| 2017/08/10 | 1,288 | 1,314 | 1,288 | 1,298 | +13 | +1% | 744,100 |
| 2017/08/09 | 1,292 | 1,298 | 1,266 | 1,285 | -14 | -1.1% | 608,800 |
| 2017/08/08 | 1,306 | 1,317 | 1,291 | 1,299 | -7 | -0.5% | 365,500 |
| 2017/08/07 | 1,299 | 1,312 | 1,294 | 1,306 | +18 | +1.4% | 412,000 |
| 2017/08/04 | 1,294 | 1,296 | 1,279 | 1,288 | -20 | -1.5% | 625,800 |
| 2017/08/03 | 1,300 | 1,314 | 1,292 | 1,308 | +4 | +0.3% | 507,800 |
| 2017/08/02 | 1,307 | 1,314 | 1,292 | 1,304 | +19 | +1.5% | 595,500 |
| 2017/08/01 | 1,248 | 1,298 | 1,247 | 1,285 | +7 | +0.5% | 976,900 |
| 2017/07/31 | 1,294 | 1,297 | 1,276 | 1,278 | -15 | -1.2% | 1,071,600 |
| 2017/07/28 | 1,310 | 1,311 | 1,290 | 1,293 | -20 | -1.5% | 727,000 |
| 2017/07/27 | 1,314 | 1,330 | 1,309 | 1,313 | -5 | -0.4% | 539,200 |
| 2017/07/26 | 1,339 | 1,344 | 1,308 | 1,318 | +6 | +0.5% | 625,600 |
| 2017/07/25 | 1,345 | 1,345 | 1,311 | 1,312 | -30 | -2.2% | 559,700 |
| 2017/07/24 | 1,338 | 1,343 | 1,325 | 1,342 | +13 | +1% | 1,005,300 |
| 2017/07/21 | 1,316 | 1,341 | 1,315 | 1,329 | +13 | +1% | 1,147,000 |
| 2017/07/20 | 1,293 | 1,317 | 1,293 | 1,316 | +34 | +2.7% | 1,103,100 |
| 2017/07/19 | 1,269 | 1,284 | 1,258 | 1,282 | +16 | +1.3% | 767,700 |
| 2017/07/18 | 1,256 | 1,269 | 1,254 | 1,266 | +3 | +0.2% | 631,900 |
| 2017/07/14 | 1,254 | 1,269 | 1,254 | 1,263 | +20 | +1.6% | 810,300 |
| 2017/07/13 | 1,248 | 1,257 | 1,241 | 1,243 | -2 | -0.2% | 669,700 |
| 2017/07/12 | 1,253 | 1,253 | 1,238 | 1,245 | -9 | -0.7% | 941,800 |
1751～
1800
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
