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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,244 | 1,259 | 1,236 | 1,254 | +9 | +0.7% | 941,900 |
| 2017/07/10 | 1,254 | 1,260 | 1,238 | 1,245 | +1 | +0.1% | 752,000 |
| 2017/07/07 | 1,241 | 1,253 | 1,231 | 1,244 | -13 | -1% | 776,800 |
| 2017/07/06 | 1,272 | 1,272 | 1,250 | 1,257 | -12 | -0.9% | 631,700 |
| 2017/07/05 | 1,250 | 1,272 | 1,250 | 1,269 | +18 | +1.4% | 663,800 |
| 2017/07/04 | 1,265 | 1,266 | 1,246 | 1,251 | -9 | -0.7% | 1,013,000 |
| 2017/07/03 | 1,259 | 1,263 | 1,244 | 1,260 | -1 | -0.1% | 721,100 |
| 2017/06/30 | 1,252 | 1,262 | 1,246 | 1,261 | +7 | +0.6% | 849,800 |
| 2017/06/29 | 1,267 | 1,276 | 1,253 | 1,254 | ±0 | ±0% | 924,400 |
| 2017/06/28 | 1,248 | 1,264 | 1,247 | 1,254 | +12 | +1% | 710,500 |
| 2017/06/27 | 1,247 | 1,253 | 1,239 | 1,242 | +2 | +0.2% | 803,700 |
| 2017/06/26 | 1,244 | 1,246 | 1,232 | 1,240 | -16 | -1.3% | 640,700 |
| 2017/06/23 | 1,258 | 1,269 | 1,246 | 1,256 | +23 | +1.9% | 1,344,800 |
| 2017/06/22 | 1,217 | 1,237 | 1,215 | 1,233 | +19 | +1.6% | 1,171,600 |
| 2017/06/21 | 1,212 | 1,217 | 1,204 | 1,214 | -1 | -0.1% | 690,500 |
| 2017/06/20 | 1,210 | 1,219 | 1,202 | 1,215 | +19 | +1.6% | 760,700 |
| 2017/06/19 | 1,200 | 1,203 | 1,190 | 1,196 | +4 | +0.3% | 573,200 |
| 2017/06/16 | 1,187 | 1,197 | 1,175 | 1,192 | +16 | +1.4% | 1,098,300 |
| 2017/06/15 | 1,195 | 1,195 | 1,168 | 1,176 | -21 | -1.8% | 1,253,700 |
| 2017/06/14 | 1,188 | 1,206 | 1,174 | 1,197 | +18 | +1.5% | 1,074,300 |
| 2017/06/13 | 1,180 | 1,184 | 1,175 | 1,179 | +7 | +0.6% | 753,300 |
| 2017/06/12 | 1,169 | 1,177 | 1,166 | 1,172 | +21 | +1.8% | 915,600 |
| 2017/06/09 | 1,140 | 1,160 | 1,138 | 1,151 | +9 | +0.8% | 1,355,700 |
| 2017/06/08 | 1,181 | 1,201 | 1,142 | 1,142 | -19 | -1.6% | 1,801,200 |
| 2017/06/07 | 1,170 | 1,176 | 1,159 | 1,161 | -4 | -0.3% | 639,900 |
| 2017/06/06 | 1,160 | 1,173 | 1,157 | 1,165 | +1 | +0.1% | 941,300 |
| 2017/06/05 | 1,185 | 1,195 | 1,162 | 1,164 | -26 | -2.2% | 1,166,200 |
| 2017/06/02 | 1,164 | 1,194 | 1,159 | 1,190 | +35 | +3% | 1,729,200 |
| 2017/06/01 | 1,131 | 1,161 | 1,129 | 1,155 | +31 | +2.8% | 1,211,400 |
| 2017/05/31 | 1,115 | 1,128 | 1,113 | 1,124 | ±0 | ±0% | 841,600 |
| 2017/05/30 | 1,123 | 1,131 | 1,117 | 1,124 | ±0 | ±0% | 1,041,300 |
| 2017/05/29 | 1,138 | 1,138 | 1,123 | 1,124 | -5 | -0.4% | 588,800 |
| 2017/05/26 | 1,148 | 1,148 | 1,128 | 1,129 | -26 | -2.3% | 1,071,000 |
| 2017/05/25 | 1,169 | 1,169 | 1,139 | 1,155 | -26 | -2.2% | 1,718,300 |
| 2017/05/24 | 1,184 | 1,198 | 1,181 | 1,181 | +16 | +1.4% | 1,062,200 |
| 2017/05/23 | 1,158 | 1,178 | 1,156 | 1,165 | +3 | +0.3% | 934,600 |
| 2017/05/22 | 1,156 | 1,165 | 1,149 | 1,162 | +13 | +1.1% | 706,800 |
| 2017/05/19 | 1,148 | 1,154 | 1,128 | 1,149 | +15 | +1.3% | 1,361,300 |
| 2017/05/18 | 1,140 | 1,145 | 1,127 | 1,134 | -41 | -3.5% | 1,780,100 |
| 2017/05/17 | 1,193 | 1,198 | 1,170 | 1,175 | -36 | -3% | 1,834,400 |
| 2017/05/16 | 1,210 | 1,223 | 1,199 | 1,211 | -7 | -0.6% | 2,032,300 |
| 2017/05/15 | 1,239 | 1,243 | 1,211 | 1,218 | -29 | -2.3% | 1,431,100 |
| 2017/05/12 | 1,265 | 1,266 | 1,227 | 1,247 | -35 | -2.7% | 2,288,400 |
| 2017/05/11 | 1,240 | 1,291 | 1,224 | 1,282 | -78 | -5.7% | 3,834,300 |
| 2017/05/10 | 1,362 | 1,366 | 1,353 | 1,360 | -18 | -1.3% | 701,600 |
| 2017/05/09 | 1,385 | 1,391 | 1,374 | 1,378 | -11 | -0.8% | 737,500 |
| 2017/05/08 | 1,375 | 1,395 | 1,374 | 1,389 | +36 | +2.7% | 1,017,100 |
| 2017/05/02 | 1,339 | 1,357 | 1,333 | 1,353 | +7 | +0.5% | 579,600 |
| 2017/05/01 | 1,325 | 1,346 | 1,321 | 1,346 | +15 | +1.1% | 341,100 |
| 2017/04/28 | 1,349 | 1,358 | 1,329 | 1,331 | -11 | -0.8% | 657,200 |
1801～
1850
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
