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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,450 | 1,460 | 1,432 | 1,432 | -3 | -0.2% | 585,500 |
| 2017/02/13 | 1,420 | 1,441 | 1,411 | 1,435 | +25 | +1.8% | 653,300 |
| 2017/02/10 | 1,396 | 1,412 | 1,381 | 1,410 | +39 | +2.8% | 636,600 |
| 2017/02/09 | 1,413 | 1,413 | 1,367 | 1,371 | -53 | -3.7% | 679,000 |
| 2017/02/08 | 1,375 | 1,442 | 1,373 | 1,424 | +123 | +9.5% | 1,881,200 |
| 2017/02/07 | 1,290 | 1,310 | 1,285 | 1,301 | ±0 | ±0% | 609,200 |
| 2017/02/06 | 1,306 | 1,320 | 1,295 | 1,301 | ±0 | ±0% | 465,200 |
| 2017/02/03 | 1,308 | 1,321 | 1,295 | 1,301 | +7 | +0.5% | 592,700 |
| 2017/02/02 | 1,353 | 1,353 | 1,292 | 1,294 | -52 | -3.9% | 938,900 |
| 2017/02/01 | 1,311 | 1,348 | 1,310 | 1,346 | +10 | +0.7% | 495,500 |
| 2017/01/31 | 1,342 | 1,348 | 1,327 | 1,336 | -36 | -2.6% | 876,700 |
| 2017/01/30 | 1,380 | 1,380 | 1,360 | 1,372 | -22 | -1.6% | 540,100 |
| 2017/01/27 | 1,403 | 1,403 | 1,386 | 1,394 | -9 | -0.6% | 382,500 |
| 2017/01/26 | 1,393 | 1,412 | 1,393 | 1,403 | +26 | +1.9% | 646,600 |
| 2017/01/25 | 1,367 | 1,388 | 1,362 | 1,377 | +37 | +2.8% | 548,300 |
| 2017/01/24 | 1,350 | 1,359 | 1,336 | 1,340 | -12 | -0.9% | 459,400 |
| 2017/01/23 | 1,336 | 1,367 | 1,335 | 1,352 | -6 | -0.4% | 488,300 |
| 2017/01/20 | 1,343 | 1,364 | 1,343 | 1,358 | +11 | +0.8% | 317,500 |
| 2017/01/19 | 1,342 | 1,355 | 1,338 | 1,347 | +23 | +1.7% | 502,100 |
| 2017/01/18 | 1,335 | 1,338 | 1,295 | 1,324 | -24 | -1.8% | 1,132,300 |
| 2017/01/17 | 1,380 | 1,380 | 1,348 | 1,348 | -24 | -1.7% | 519,800 |
| 2017/01/16 | 1,370 | 1,394 | 1,366 | 1,372 | -1 | -0.1% | 701,300 |
| 2017/01/13 | 1,383 | 1,391 | 1,368 | 1,373 | -5 | -0.4% | 609,700 |
| 2017/01/12 | 1,361 | 1,383 | 1,351 | 1,378 | +20 | +1.5% | 990,100 |
| 2017/01/11 | 1,346 | 1,365 | 1,344 | 1,358 | +9 | +0.7% | 746,900 |
| 2017/01/10 | 1,350 | 1,367 | 1,338 | 1,349 | -39 | -2.8% | 1,565,400 |
| 2017/01/06 | 1,393 | 1,396 | 1,379 | 1,388 | -20 | -1.4% | 481,000 |
| 2017/01/05 | 1,401 | 1,416 | 1,390 | 1,408 | +7 | +0.5% | 691,700 |
| 2017/01/04 | 1,341 | 1,404 | 1,326 | 1,401 | +47 | +3.5% | 892,700 |
| 2016/12/30 | 1,349 | 1,357 | 1,336 | 1,354 | -6 | -0.4% | 611,100 |
| 2016/12/29 | 1,393 | 1,396 | 1,358 | 1,360 | -33 | -2.4% | 646,700 |
| 2016/12/28 | 1,400 | 1,410 | 1,387 | 1,393 | ±0 | ±0% | 384,900 |
| 2016/12/27 | 1,398 | 1,414 | 1,389 | 1,393 | -6 | -0.4% | 505,100 |
| 2016/12/26 | 1,393 | 1,424 | 1,390 | 1,399 | +30 | +2.2% | 728,300 |
| 2016/12/22 | 1,385 | 1,385 | 1,364 | 1,369 | -8 | -0.6% | 694,400 |
| 2016/12/21 | 1,400 | 1,401 | 1,368 | 1,377 | -14 | -1% | 773,100 |
| 2016/12/20 | 1,384 | 1,396 | 1,372 | 1,391 | ±0 | ±0% | 651,500 |
| 2016/12/19 | 1,405 | 1,407 | 1,378 | 1,391 | -14 | -1% | 664,500 |
| 2016/12/16 | 1,367 | 1,409 | 1,367 | 1,405 | +45 | +3.3% | 1,180,100 |
| 2016/12/15 | 1,364 | 1,388 | 1,353 | 1,360 | -4 | -0.3% | 863,500 |
| 2016/12/14 | 1,364 | 1,366 | 1,348 | 1,364 | -3 | -0.2% | 845,400 |
| 2016/12/13 | 1,361 | 1,370 | 1,339 | 1,367 | -5 | -0.4% | 1,252,300 |
| 2016/12/12 | 1,398 | 1,398 | 1,340 | 1,372 | -25 | -1.8% | 1,354,800 |
| 2016/12/09 | 1,404 | 1,408 | 1,381 | 1,397 | +15 | +1.1% | 984,300 |
| 2016/12/08 | 1,363 | 1,398 | 1,362 | 1,382 | +31 | +2.3% | 1,297,600 |
| 2016/12/07 | 1,337 | 1,353 | 1,324 | 1,351 | +22 | +1.7% | 941,000 |
| 2016/12/06 | 1,310 | 1,357 | 1,310 | 1,329 | +37 | +2.9% | 1,891,400 |
| 2016/12/05 | 1,252 | 1,298 | 1,250 | 1,292 | +57 | +4.6% | 1,443,200 |
| 2016/12/02 | 1,253 | 1,258 | 1,229 | 1,235 | -20 | -1.6% | 732,700 |
| 2016/12/01 | 1,270 | 1,274 | 1,247 | 1,255 | +3 | +0.2% | 941,100 |
2051～
2100
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
