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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,360 | 1,381 | 1,332 | 1,337 | -18 | -1.3% | 980,900 |
| 2015/09/02 | 1,360 | 1,392 | 1,351 | 1,355 | -29 | -2.1% | 749,300 |
| 2015/09/01 | 1,470 | 1,489 | 1,379 | 1,384 | -102 | -6.9% | 969,300 |
| 2015/08/31 | 1,516 | 1,536 | 1,475 | 1,486 | -13 | -0.9% | 1,103,500 |
| 2015/08/28 | 1,483 | 1,509 | 1,456 | 1,499 | +76 | +5.3% | 830,600 |
| 2015/08/27 | 1,438 | 1,459 | 1,419 | 1,423 | +1 | +0.1% | 715,900 |
| 2015/08/26 | 1,359 | 1,431 | 1,351 | 1,422 | +66 | +4.9% | 1,152,000 |
| 2015/08/25 | 1,380 | 1,434 | 1,356 | 1,356 | -82 | -5.7% | 907,900 |
| 2015/08/24 | 1,454 | 1,505 | 1,437 | 1,438 | -66 | -4.4% | 1,406,200 |
| 2015/08/21 | 1,509 | 1,540 | 1,504 | 1,504 | -61 | -3.9% | 937,000 |
| 2015/08/20 | 1,562 | 1,589 | 1,561 | 1,565 | +7 | +0.4% | 842,100 |
| 2015/08/19 | 1,635 | 1,640 | 1,547 | 1,558 | -99 | -6% | 1,230,200 |
| 2015/08/18 | 1,662 | 1,677 | 1,645 | 1,657 | -5 | -0.3% | 515,500 |
| 2015/08/17 | 1,665 | 1,670 | 1,645 | 1,662 | +11 | +0.7% | 533,400 |
| 2015/08/14 | 1,692 | 1,700 | 1,638 | 1,651 | -53 | -3.1% | 813,600 |
| 2015/08/13 | 1,699 | 1,712 | 1,664 | 1,704 | -15 | -0.9% | 786,200 |
| 2015/08/12 | 1,726 | 1,727 | 1,690 | 1,719 | -21 | -1.2% | 507,700 |
| 2015/08/11 | 1,771 | 1,783 | 1,726 | 1,740 | -15 | -0.9% | 874,400 |
| 2015/08/10 | 1,706 | 1,757 | 1,703 | 1,755 | +49 | +2.9% | 944,000 |
| 2015/08/07 | 1,694 | 1,707 | 1,676 | 1,706 | +4 | +0.2% | 877,500 |
| 2015/08/06 | 1,684 | 1,714 | 1,661 | 1,702 | +10 | +0.6% | 1,412,900 |
| 2015/08/05 | 1,567 | 1,709 | 1,565 | 1,692 | +214 | +14.5% | 2,615,700 |
| 2015/08/04 | 1,433 | 1,504 | 1,429 | 1,478 | +15 | +1% | 601,400 |
| 2015/08/03 | 1,455 | 1,466 | 1,424 | 1,463 | +5 | +0.3% | 706,700 |
| 2015/07/31 | 1,445 | 1,469 | 1,437 | 1,458 | +11 | +0.8% | 622,800 |
| 2015/07/30 | 1,432 | 1,469 | 1,427 | 1,447 | +26 | +1.8% | 701,700 |
| 2015/07/29 | 1,408 | 1,430 | 1,395 | 1,421 | +15 | +1.1% | 640,900 |
| 2015/07/28 | 1,406 | 1,423 | 1,382 | 1,406 | -15 | -1.1% | 685,300 |
| 2015/07/27 | 1,484 | 1,484 | 1,403 | 1,421 | -64 | -4.3% | 909,500 |
| 2015/07/24 | 1,495 | 1,511 | 1,475 | 1,485 | -7 | -0.5% | 603,900 |
| 2015/07/23 | 1,505 | 1,518 | 1,466 | 1,492 | -9 | -0.6% | 762,500 |
| 2015/07/22 | 1,532 | 1,549 | 1,498 | 1,501 | -50 | -3.2% | 673,700 |
| 2015/07/21 | 1,521 | 1,553 | 1,517 | 1,551 | +38 | +2.5% | 715,800 |
| 2015/07/17 | 1,453 | 1,519 | 1,439 | 1,513 | +58 | +4% | 1,046,300 |
| 2015/07/16 | 1,421 | 1,457 | 1,409 | 1,455 | +50 | +3.6% | 797,600 |
| 2015/07/15 | 1,400 | 1,418 | 1,394 | 1,405 | +18 | +1.3% | 587,100 |
| 2015/07/14 | 1,400 | 1,404 | 1,382 | 1,387 | +9 | +0.7% | 740,500 |
| 2015/07/13 | 1,380 | 1,396 | 1,361 | 1,378 | +10 | +0.7% | 611,200 |
| 2015/07/10 | 1,440 | 1,445 | 1,351 | 1,368 | -60 | -4.2% | 1,194,700 |
| 2015/07/09 | 1,392 | 1,431 | 1,374 | 1,428 | +17 | +1.2% | 1,191,300 |
| 2015/07/08 | 1,449 | 1,455 | 1,410 | 1,411 | -43 | -3% | 944,400 |
| 2015/07/07 | 1,460 | 1,468 | 1,449 | 1,454 | +11 | +0.8% | 437,600 |
| 2015/07/06 | 1,421 | 1,450 | 1,417 | 1,443 | -11 | -0.8% | 869,700 |
| 2015/07/03 | 1,490 | 1,494 | 1,445 | 1,454 | -53 | -3.5% | 641,600 |
| 2015/07/02 | 1,500 | 1,514 | 1,492 | 1,507 | +27 | +1.8% | 458,100 |
| 2015/07/01 | 1,481 | 1,498 | 1,470 | 1,480 | -1 | -0.1% | 557,000 |
| 2015/06/30 | 1,486 | 1,491 | 1,460 | 1,481 | -5 | -0.3% | 558,800 |
| 2015/06/29 | 1,500 | 1,510 | 1,483 | 1,486 | -62 | -4% | 487,800 |
| 2015/06/26 | 1,536 | 1,555 | 1,522 | 1,548 | +26 | +1.7% | 517,400 |
| 2015/06/25 | 1,540 | 1,546 | 1,517 | 1,522 | -20 | -1.3% | 542,900 |
2401～
2450
件表示中 / 3734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 | 551,200円 | -1.4% | +16.0% | 0.98% | 20.57倍 | 2.43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 | 636,400円 | +2.6% | +7.9% | 2.42% | 25.48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 | 116,300円 | +11.1% | +24.5% | 1.38% | 16.86倍 | 1.72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 | 105,100円 | +3.6% | +5.5% | 1.71% | 21.29倍 | 2.38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 | 271,000円 | -3.0% | -8.3% | 2.21% | 14.85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
