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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,785 | 3,793 | 3,723 | 3,729 | -37 | -1% | 346,800 |
| 2024/01/29 | 3,740 | 3,776 | 3,697 | 3,766 | +59 | +1.6% | 343,500 |
| 2024/01/26 | 3,799 | 3,799 | 3,702 | 3,707 | -32 | -0.9% | 596,400 |
| 2024/01/25 | 3,693 | 3,739 | 3,693 | 3,739 | +11 | +0.3% | 583,500 |
| 2024/01/24 | 3,737 | 3,749 | 3,696 | 3,728 | -44 | -1.2% | 562,300 |
| 2024/01/23 | 3,800 | 3,830 | 3,738 | 3,772 | -25 | -0.7% | 606,600 |
| 2024/01/22 | 3,724 | 3,797 | 3,717 | 3,797 | +60 | +1.6% | 755,000 |
| 2024/01/19 | 3,717 | 3,788 | 3,684 | 3,737 | +90 | +2.5% | 822,900 |
| 2024/01/18 | 3,712 | 3,749 | 3,624 | 3,647 | -115 | -3.1% | 711,100 |
| 2024/01/17 | 3,850 | 3,887 | 3,761 | 3,762 | -63 | -1.6% | 396,100 |
| 2024/01/16 | 3,898 | 3,907 | 3,825 | 3,825 | -102 | -2.6% | 542,000 |
| 2024/01/15 | 3,815 | 3,947 | 3,815 | 3,927 | +92 | +2.4% | 488,100 |
| 2024/01/12 | 3,886 | 3,898 | 3,814 | 3,835 | -59 | -1.5% | 607,000 |
| 2024/01/11 | 3,933 | 3,950 | 3,893 | 3,894 | +63 | +1.6% | 756,000 |
| 2024/01/10 | 3,800 | 3,865 | 3,800 | 3,831 | +66 | +1.8% | 503,200 |
| 2024/01/09 | 3,824 | 3,836 | 3,717 | 3,765 | -27 | -0.7% | 688,400 |
| 2024/01/05 | 3,769 | 3,825 | 3,769 | 3,792 | +25 | +0.7% | 361,500 |
| 2024/01/04 | 3,797 | 3,805 | 3,711 | 3,767 | -9 | -0.2% | 567,600 |
| 2023/12/29 | 3,760 | 3,795 | 3,738 | 3,776 | +15 | +0.4% | 807,700 |
| 2023/12/28 | 3,730 | 3,780 | 3,730 | 3,761 | +15 | +0.4% | 407,300 |
| 2023/12/27 | 3,688 | 3,753 | 3,678 | 3,746 | +58 | +1.6% | 528,200 |
| 2023/12/26 | 3,663 | 3,692 | 3,650 | 3,688 | +21 | +0.6% | 289,800 |
| 2023/12/25 | 3,730 | 3,730 | 3,653 | 3,667 | -31 | -0.8% | 330,800 |
| 2023/12/22 | 3,675 | 3,705 | 3,650 | 3,698 | +7 | +0.2% | 492,600 |
| 2023/12/21 | 3,725 | 3,749 | 3,669 | 3,691 | -104 | -2.7% | 956,300 |
| 2023/12/20 | 3,755 | 3,838 | 3,755 | 3,795 | +39 | +1% | 657,200 |
| 2023/12/19 | 3,765 | 3,780 | 3,700 | 3,756 | -1 | ±0% | 787,900 |
| 2023/12/18 | 3,811 | 3,812 | 3,710 | 3,757 | -12 | -0.3% | 725,500 |
| 2023/12/15 | 3,800 | 3,845 | 3,769 | 3,769 | +29 | +0.8% | 2,404,500 |
| 2023/12/14 | 3,824 | 3,839 | 3,698 | 3,740 | -85 | -2.2% | 947,700 |
| 2023/12/13 | 3,749 | 3,838 | 3,732 | 3,825 | +119 | +3.2% | 853,800 |
| 2023/12/12 | 3,769 | 3,791 | 3,683 | 3,706 | -44 | -1.2% | 902,400 |
| 2023/12/11 | 3,710 | 3,759 | 3,678 | 3,750 | +139 | +3.8% | 884,900 |
| 2023/12/08 | 3,675 | 3,675 | 3,587 | 3,611 | -134 | -3.6% | 1,296,900 |
| 2023/12/07 | 3,775 | 3,812 | 3,705 | 3,745 | -69 | -1.8% | 916,400 |
| 2023/12/06 | 3,739 | 3,823 | 3,730 | 3,814 | +57 | +1.5% | 548,600 |
| 2023/12/05 | 3,766 | 3,821 | 3,750 | 3,757 | -72 | -1.9% | 408,100 |
| 2023/12/04 | 3,850 | 3,859 | 3,772 | 3,829 | -84 | -2.1% | 564,700 |
| 2023/12/01 | 3,946 | 3,948 | 3,902 | 3,913 | +30 | +0.8% | 406,900 |
| 2023/11/30 | 3,856 | 3,916 | 3,843 | 3,883 | -71 | -1.8% | 1,344,600 |
| 2023/11/29 | 3,962 | 4,000 | 3,901 | 3,954 | -102 | -2.5% | 573,600 |
| 2023/11/28 | 4,047 | 4,096 | 4,021 | 4,056 | +18 | +0.4% | 400,000 |
| 2023/11/27 | 4,077 | 4,114 | 4,017 | 4,038 | -50 | -1.2% | 310,100 |
| 2023/11/24 | 4,112 | 4,147 | 4,067 | 4,088 | -14 | -0.3% | 502,100 |
| 2023/11/22 | 4,001 | 4,119 | 3,991 | 4,102 | +84 | +2.1% | 531,700 |
| 2023/11/21 | 3,992 | 4,054 | 3,962 | 4,018 | -41 | -1% | 698,800 |
| 2023/11/20 | 4,009 | 4,099 | 3,969 | 4,059 | +146 | +3.7% | 1,054,300 |
| 2023/11/17 | 3,806 | 3,913 | 3,806 | 3,913 | +136 | +3.6% | 1,395,800 |
| 2023/11/16 | 3,836 | 3,853 | 3,739 | 3,777 | -151 | -3.8% | 820,500 |
| 2023/11/15 | 3,977 | 4,005 | 3,920 | 3,928 | -23 | -0.6% | 616,200 |
201～
250
件表示中 / 3585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 | 429,800円 | +3.6% | +2.2% | 1.12% | 17.72倍 | 2.02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 |
| ユニチャーム | 380,500円 | +6.8% | +8.8% | 1.16% | 24.79倍 | 2.98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 |
| 日ペイントＨ | 99,700円 | +10.9% | +7.7% | 1.50% | 18.89倍 | 1.46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 | 239,900円 | +7.3% | +29.6% | 2.33% | 12.95倍 | 1.67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 | 108,300円 | +10.3% | +110.8% | 3.32% | 13.65倍 | 0.84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
