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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 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 |
| 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 |
2051～
2100
件表示中 / 3751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 | 567,800円 | -1.4% | +16.0% | 0.95% | 21.19倍 | 2.51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 | 673,900円 | +2.6% | +7.9% | 2.29% | 26.98倍 | 2.93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 | 125,800円 | +11.1% | +24.5% | 1.27% | 18.24倍 | 1.86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 | 306,100円 | -3.0% | -8.3% | 1.96% | 16.71倍 | 2.00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 |
| ユニチャーム | 104,500円 | +3.6% | +5.5% | 1.72% | 21.16倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
