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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,321 | 1,328 | 1,305 | 1,325 | +30 | +2.3% | 740,500 |
| 2017/04/25 | 1,285 | 1,296 | 1,271 | 1,295 | +16 | +1.3% | 966,800 |
| 2017/04/24 | 1,287 | 1,291 | 1,264 | 1,279 | +16 | +1.3% | 804,300 |
| 2017/04/21 | 1,254 | 1,266 | 1,248 | 1,263 | +21 | +1.7% | 591,400 |
| 2017/04/20 | 1,236 | 1,259 | 1,236 | 1,242 | -2 | -0.2% | 446,900 |
| 2017/04/19 | 1,226 | 1,253 | 1,225 | 1,244 | +9 | +0.7% | 750,400 |
| 2017/04/18 | 1,241 | 1,258 | 1,230 | 1,235 | +9 | +0.7% | 408,300 |
| 2017/04/17 | 1,217 | 1,227 | 1,204 | 1,226 | -5 | -0.4% | 544,900 |
| 2017/04/14 | 1,224 | 1,243 | 1,214 | 1,231 | -6 | -0.5% | 569,700 |
| 2017/04/13 | 1,238 | 1,245 | 1,222 | 1,237 | -23 | -1.8% | 918,900 |
| 2017/04/12 | 1,270 | 1,276 | 1,251 | 1,260 | -31 | -2.4% | 569,800 |
| 2017/04/11 | 1,292 | 1,299 | 1,285 | 1,291 | -11 | -0.8% | 547,200 |
| 2017/04/10 | 1,294 | 1,308 | 1,279 | 1,302 | +16 | +1.2% | 382,200 |
| 2017/04/07 | 1,290 | 1,298 | 1,276 | 1,286 | +11 | +0.9% | 519,700 |
| 2017/04/06 | 1,308 | 1,313 | 1,272 | 1,275 | -33 | -2.5% | 588,100 |
| 2017/04/05 | 1,303 | 1,315 | 1,297 | 1,308 | -2 | -0.2% | 539,200 |
| 2017/04/04 | 1,337 | 1,337 | 1,301 | 1,310 | -18 | -1.4% | 539,400 |
| 2017/04/03 | 1,328 | 1,339 | 1,317 | 1,328 | +26 | +2% | 607,400 |
| 2017/03/31 | 1,323 | 1,332 | 1,302 | 1,302 | -12 | -0.9% | 542,500 |
| 2017/03/30 | 1,323 | 1,335 | 1,312 | 1,314 | -18 | -1.4% | 343,600 |
| 2017/03/29 | 1,332 | 1,338 | 1,328 | 1,332 | +4 | +0.3% | 440,800 |
| 2017/03/28 | 1,325 | 1,334 | 1,317 | 1,328 | +20 | +1.5% | 663,900 |
| 2017/03/27 | 1,301 | 1,316 | 1,299 | 1,308 | -19 | -1.4% | 425,400 |
| 2017/03/24 | 1,312 | 1,343 | 1,311 | 1,327 | +12 | +0.9% | 613,100 |
| 2017/03/23 | 1,311 | 1,321 | 1,298 | 1,315 | +5 | +0.4% | 586,100 |
| 2017/03/22 | 1,321 | 1,337 | 1,309 | 1,310 | -43 | -3.2% | 664,200 |
| 2017/03/21 | 1,351 | 1,363 | 1,334 | 1,353 | -21 | -1.5% | 984,000 |
| 2017/03/17 | 1,363 | 1,385 | 1,357 | 1,374 | +11 | +0.8% | 978,900 |
| 2017/03/16 | 1,344 | 1,371 | 1,341 | 1,363 | ±0 | ±0% | 675,200 |
| 2017/03/15 | 1,371 | 1,373 | 1,357 | 1,363 | -24 | -1.7% | 688,700 |
| 2017/03/14 | 1,384 | 1,399 | 1,381 | 1,387 | +4 | +0.3% | 597,400 |
| 2017/03/13 | 1,377 | 1,392 | 1,369 | 1,383 | -12 | -0.9% | 854,700 |
| 2017/03/10 | 1,395 | 1,403 | 1,385 | 1,395 | +6 | +0.4% | 1,007,000 |
| 2017/03/09 | 1,399 | 1,401 | 1,367 | 1,389 | -9 | -0.6% | 1,170,400 |
| 2017/03/08 | 1,420 | 1,420 | 1,396 | 1,398 | -21 | -1.5% | 438,200 |
| 2017/03/07 | 1,428 | 1,432 | 1,412 | 1,419 | -27 | -1.9% | 718,500 |
| 2017/03/06 | 1,450 | 1,465 | 1,442 | 1,446 | -20 | -1.4% | 675,000 |
| 2017/03/03 | 1,455 | 1,471 | 1,451 | 1,466 | +11 | +0.8% | 904,600 |
| 2017/03/02 | 1,471 | 1,485 | 1,451 | 1,455 | +29 | +2% | 740,800 |
| 2017/03/01 | 1,402 | 1,433 | 1,381 | 1,426 | +30 | +2.1% | 860,200 |
| 2017/02/28 | 1,407 | 1,415 | 1,394 | 1,396 | +11 | +0.8% | 777,600 |
| 2017/02/27 | 1,392 | 1,398 | 1,381 | 1,385 | -24 | -1.7% | 506,000 |
| 2017/02/24 | 1,398 | 1,422 | 1,391 | 1,409 | -17 | -1.2% | 388,000 |
| 2017/02/23 | 1,454 | 1,463 | 1,421 | 1,426 | -21 | -1.5% | 537,800 |
| 2017/02/22 | 1,454 | 1,454 | 1,431 | 1,447 | +1 | +0.1% | 696,200 |
| 2017/02/21 | 1,435 | 1,447 | 1,425 | 1,446 | +20 | +1.4% | 404,300 |
| 2017/02/20 | 1,419 | 1,427 | 1,404 | 1,426 | -8 | -0.6% | 330,500 |
| 2017/02/17 | 1,448 | 1,449 | 1,429 | 1,434 | -19 | -1.3% | 397,900 |
| 2017/02/16 | 1,447 | 1,457 | 1,443 | 1,453 | +14 | +1% | 571,600 |
| 2017/02/15 | 1,450 | 1,456 | 1,437 | 1,439 | +7 | +0.5% | 453,300 |
2001～
2050
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
