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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 4,813 | 4,885 | 4,746 | 4,843 | +6 | +0.1% | 287,900 |
| 2024/08/26 | 4,841 | 4,883 | 4,820 | 4,837 | -24 | -0.5% | 320,500 |
| 2024/08/23 | 4,790 | 4,865 | 4,783 | 4,861 | +61 | +1.3% | 281,500 |
| 2024/08/22 | 4,803 | 4,844 | 4,760 | 4,800 | +28 | +0.6% | 410,500 |
| 2024/08/21 | 4,624 | 4,786 | 4,615 | 4,772 | +78 | +1.7% | 435,500 |
| 2024/08/20 | 4,710 | 4,727 | 4,679 | 4,694 | +54 | +1.2% | 273,800 |
| 2024/08/19 | 4,640 | 4,710 | 4,625 | 4,640 | -70 | -1.5% | 318,700 |
| 2024/08/16 | 4,668 | 4,747 | 4,634 | 4,710 | +155 | +3.4% | 426,700 |
| 2024/08/15 | 4,611 | 4,631 | 4,549 | 4,555 | -72 | -1.6% | 578,400 |
| 2024/08/14 | 4,535 | 4,639 | 4,506 | 4,627 | +68 | +1.5% | 707,100 |
| 2024/08/13 | 4,405 | 4,569 | 4,389 | 4,559 | +249 | +5.8% | 707,300 |
| 2024/08/09 | 4,355 | 4,420 | 4,187 | 4,310 | +25 | +0.6% | 864,700 |
| 2024/08/08 | 4,146 | 4,346 | 4,146 | 4,285 | +5 | +0.1% | 827,300 |
| 2024/08/07 | 4,217 | 4,527 | 4,122 | 4,280 | -77 | -1.8% | 1,434,400 |
| 2024/08/06 | 4,163 | 4,361 | 4,133 | 4,357 | +696 | +19% | 1,173,800 |
| 2024/08/05 | 3,917 | 4,023 | 3,637 | 3,661 | -676 | -15.6% | 1,042,000 |
| 2024/08/02 | 4,642 | 4,690 | 4,337 | 4,337 | -375 | -8% | 781,600 |
| 2024/08/01 | 4,830 | 4,929 | 4,686 | 4,712 | -258 | -5.2% | 1,233,100 |
| 2024/07/31 | 4,778 | 4,999 | 4,750 | 4,970 | +262 | +5.6% | 1,328,900 |
| 2024/07/30 | 4,634 | 4,800 | 4,591 | 4,708 | +120 | +2.6% | 1,088,900 |
| 2024/07/29 | 4,432 | 4,600 | 4,410 | 4,588 | +253 | +5.8% | 666,800 |
| 2024/07/26 | 4,348 | 4,417 | 4,311 | 4,335 | -43 | -1% | 781,700 |
| 2024/07/25 | 4,425 | 4,465 | 4,328 | 4,378 | -307 | -6.6% | 1,468,600 |
| 2024/07/24 | 4,780 | 4,848 | 4,670 | 4,685 | -141 | -2.9% | 473,300 |
| 2024/07/23 | 4,872 | 4,917 | 4,782 | 4,826 | -61 | -1.2% | 389,500 |
| 2024/07/22 | 4,892 | 4,926 | 4,862 | 4,887 | -31 | -0.6% | 291,100 |
| 2024/07/19 | 4,865 | 4,930 | 4,845 | 4,918 | +26 | +0.5% | 422,300 |
| 2024/07/18 | 4,840 | 4,938 | 4,826 | 4,892 | -50 | -1% | 528,100 |
| 2024/07/17 | 4,999 | 4,999 | 4,892 | 4,942 | -1 | ±0% | 454,900 |
| 2024/07/16 | 5,026 | 5,026 | 4,928 | 4,943 | -83 | -1.7% | 802,400 |
| 2024/07/12 | 5,019 | 5,084 | 4,920 | 5,026 | -43 | -0.8% | 769,000 |
| 2024/07/11 | 5,031 | 5,122 | 4,989 | 5,069 | +135 | +2.7% | 1,038,100 |
| 2024/07/10 | 4,829 | 4,946 | 4,805 | 4,934 | +136 | +2.8% | 844,800 |
| 2024/07/09 | 4,649 | 4,826 | 4,622 | 4,798 | +181 | +3.9% | 641,000 |
| 2024/07/08 | 4,637 | 4,650 | 4,608 | 4,617 | -20 | -0.4% | 390,200 |
| 2024/07/05 | 4,731 | 4,741 | 4,619 | 4,637 | -120 | -2.5% | 333,800 |
| 2024/07/04 | 4,763 | 4,770 | 4,694 | 4,757 | +44 | +0.9% | 400,600 |
| 2024/07/03 | 4,762 | 4,762 | 4,678 | 4,713 | -47 | -1% | 601,100 |
| 2024/07/02 | 4,718 | 4,775 | 4,689 | 4,760 | +15 | +0.3% | 567,700 |
| 2024/07/01 | 4,759 | 4,822 | 4,724 | 4,745 | -14 | -0.3% | 633,000 |
| 2024/06/28 | 4,780 | 4,809 | 4,703 | 4,759 | -27 | -0.6% | 531,300 |
| 2024/06/27 | 4,772 | 4,802 | 4,734 | 4,786 | +8 | +0.2% | 660,700 |
| 2024/06/26 | 4,760 | 4,841 | 4,736 | 4,778 | +43 | +0.9% | 889,800 |
| 2024/06/25 | 4,721 | 4,799 | 4,705 | 4,735 | +69 | +1.5% | 555,900 |
| 2024/06/24 | 4,595 | 4,699 | 4,591 | 4,666 | +46 | +1% | 413,800 |
| 2024/06/21 | 4,545 | 4,646 | 4,545 | 4,620 | +93 | +2.1% | 576,100 |
| 2024/06/20 | 4,500 | 4,537 | 4,461 | 4,527 | -6 | -0.1% | 305,400 |
| 2024/06/19 | 4,532 | 4,565 | 4,486 | 4,533 | +21 | +0.5% | 258,000 |
| 2024/06/18 | 4,473 | 4,538 | 4,380 | 4,512 | -31 | -0.7% | 619,100 |
| 2024/06/17 | 4,587 | 4,598 | 4,500 | 4,543 | -163 | -3.5% | 492,200 |
151～
200
件表示中 / 3677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 | 460,000円 | +3.6% | +8.1% | 1.04% | 20.63倍 | 2.17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 |
| 日ペイントＨ | 103,000円 | +11.1% | +24.5% | 1.55% | 14.93倍 | 1.52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 | 123,100円 | +3.6% | +5.5% | 1.46% | 24.97倍 | 2.79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 | 262,300円 | +9.8% | +33.2% | 2.13% | 13.59倍 | 1.82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 | 99,400円 | +9.3% | +106.4% | 3.62% | 12.27倍 | 0.76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
