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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,592 | 1,596 | 1,557 | 1,575 | -4 | -0.3% | 382,500 |
| 2018/02/19 | 1,531 | 1,582 | 1,531 | 1,579 | +69 | +4.6% | 362,600 |
| 2018/02/16 | 1,507 | 1,526 | 1,496 | 1,510 | +2 | +0.1% | 423,600 |
| 2018/02/15 | 1,488 | 1,513 | 1,488 | 1,508 | +20 | +1.3% | 463,600 |
| 2018/02/14 | 1,514 | 1,520 | 1,484 | 1,488 | -26 | -1.7% | 362,900 |
| 2018/02/13 | 1,542 | 1,552 | 1,513 | 1,514 | -7 | -0.5% | 548,600 |
| 2018/02/09 | 1,499 | 1,527 | 1,499 | 1,521 | -45 | -2.9% | 562,500 |
| 2018/02/08 | 1,558 | 1,587 | 1,541 | 1,566 | +3 | +0.2% | 672,500 |
| 2018/02/07 | 1,630 | 1,633 | 1,561 | 1,563 | -44 | -2.7% | 1,078,300 |
| 2018/02/06 | 1,618 | 1,684 | 1,574 | 1,607 | -51 | -3.1% | 1,488,100 |
| 2018/02/05 | 1,670 | 1,674 | 1,654 | 1,658 | -49 | -2.9% | 593,700 |
| 2018/02/02 | 1,708 | 1,720 | 1,703 | 1,707 | -22 | -1.3% | 585,800 |
| 2018/02/01 | 1,702 | 1,734 | 1,691 | 1,729 | +42 | +2.5% | 533,800 |
| 2018/01/31 | 1,751 | 1,761 | 1,686 | 1,687 | -24 | -1.4% | 818,800 |
| 2018/01/30 | 1,761 | 1,764 | 1,705 | 1,711 | -41 | -2.3% | 586,300 |
| 2018/01/29 | 1,728 | 1,768 | 1,728 | 1,752 | +24 | +1.4% | 503,200 |
| 2018/01/26 | 1,737 | 1,752 | 1,728 | 1,728 | -4 | -0.2% | 334,900 |
| 2018/01/25 | 1,733 | 1,733 | 1,715 | 1,732 | -22 | -1.3% | 491,200 |
| 2018/01/24 | 1,721 | 1,759 | 1,721 | 1,754 | +42 | +2.5% | 618,000 |
| 2018/01/23 | 1,700 | 1,713 | 1,693 | 1,712 | +6 | +0.4% | 275,800 |
| 2018/01/22 | 1,688 | 1,706 | 1,678 | 1,706 | +20 | +1.2% | 420,200 |
| 2018/01/19 | 1,660 | 1,696 | 1,639 | 1,686 | +45 | +2.7% | 700,600 |
| 2018/01/18 | 1,701 | 1,707 | 1,640 | 1,641 | -45 | -2.7% | 450,200 |
| 2018/01/17 | 1,671 | 1,697 | 1,667 | 1,686 | -7 | -0.4% | 343,000 |
| 2018/01/16 | 1,681 | 1,706 | 1,664 | 1,693 | +10 | +0.6% | 332,500 |
| 2018/01/15 | 1,703 | 1,708 | 1,673 | 1,683 | -11 | -0.6% | 295,400 |
| 2018/01/12 | 1,690 | 1,703 | 1,680 | 1,694 | +4 | +0.2% | 381,600 |
| 2018/01/11 | 1,656 | 1,690 | 1,651 | 1,690 | +10 | +0.6% | 528,600 |
| 2018/01/10 | 1,660 | 1,686 | 1,656 | 1,680 | +21 | +1.3% | 324,100 |
| 2018/01/09 | 1,692 | 1,698 | 1,637 | 1,659 | -23 | -1.4% | 640,100 |
| 2018/01/05 | 1,650 | 1,684 | 1,649 | 1,682 | +55 | +3.4% | 576,500 |
| 2018/01/04 | 1,597 | 1,627 | 1,592 | 1,627 | +50 | +3.2% | 407,000 |
| 2017/12/29 | 1,583 | 1,593 | 1,576 | 1,577 | -4 | -0.3% | 194,100 |
| 2017/12/28 | 1,586 | 1,590 | 1,576 | 1,581 | -6 | -0.4% | 338,800 |
| 2017/12/27 | 1,593 | 1,595 | 1,583 | 1,587 | +1 | +0.1% | 160,400 |
| 2017/12/26 | 1,600 | 1,609 | 1,579 | 1,586 | -6 | -0.4% | 249,500 |
| 2017/12/25 | 1,575 | 1,592 | 1,574 | 1,592 | +21 | +1.3% | 189,600 |
| 2017/12/22 | 1,572 | 1,579 | 1,565 | 1,571 | -7 | -0.4% | 279,800 |
| 2017/12/21 | 1,583 | 1,587 | 1,567 | 1,578 | -1 | -0.1% | 302,400 |
| 2017/12/20 | 1,565 | 1,586 | 1,565 | 1,579 | +9 | +0.6% | 228,600 |
| 2017/12/19 | 1,584 | 1,587 | 1,570 | 1,570 | -11 | -0.7% | 176,100 |
| 2017/12/18 | 1,562 | 1,584 | 1,562 | 1,581 | +32 | +2.1% | 378,900 |
| 2017/12/15 | 1,548 | 1,571 | 1,541 | 1,549 | +2 | +0.1% | 541,000 |
| 2017/12/14 | 1,546 | 1,558 | 1,540 | 1,547 | -16 | -1% | 752,600 |
| 2017/12/13 | 1,560 | 1,567 | 1,552 | 1,563 | ±0 | ±0% | 734,800 |
| 2017/12/12 | 1,574 | 1,579 | 1,559 | 1,563 | -13 | -0.8% | 521,700 |
| 2017/12/11 | 1,570 | 1,576 | 1,556 | 1,576 | +7 | +0.4% | 367,300 |
| 2017/12/08 | 1,553 | 1,569 | 1,547 | 1,569 | +9 | +0.6% | 585,100 |
| 2017/12/07 | 1,574 | 1,574 | 1,545 | 1,560 | +11 | +0.7% | 450,900 |
| 2017/12/06 | 1,547 | 1,556 | 1,535 | 1,549 | -6 | -0.4% | 551,200 |
1801～
1850
件表示中 / 3735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 | 552,200円 | -1.4% | +16.0% | 0.98% | 20.61倍 | 2.44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 |
| 花 王 | 635,200円 | +2.6% | +7.9% | 2.42% | 25.43倍 | 2.77倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日ペイントＨ | 116,900円 | +11.1% | +24.5% | 1.37% | 16.95倍 | 1.73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 |
| ユニチャーム | 105,600円 | +3.6% | +5.5% | 1.70% | 21.39倍 | 2.39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 |
| 日東電 | 271,300円 | -3.0% | -8.3% | 2.21% | 14.87倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
