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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,540 | 1,546 | 1,517 | 1,522 | -20 | -1.3% | 542,900 |
| 2015/06/24 | 1,530 | 1,555 | 1,519 | 1,542 | +13 | +0.9% | 570,200 |
| 2015/06/23 | 1,490 | 1,532 | 1,470 | 1,529 | +59 | +4% | 704,100 |
| 2015/06/22 | 1,444 | 1,470 | 1,437 | 1,470 | +22 | +1.5% | 464,400 |
| 2015/06/19 | 1,445 | 1,491 | 1,444 | 1,448 | +4 | +0.3% | 1,181,500 |
| 2015/06/18 | 1,455 | 1,477 | 1,444 | 1,444 | -17 | -1.2% | 771,400 |
| 2015/06/17 | 1,472 | 1,480 | 1,458 | 1,461 | -7 | -0.5% | 440,800 |
| 2015/06/16 | 1,466 | 1,487 | 1,463 | 1,468 | -2 | -0.1% | 374,300 |
| 2015/06/15 | 1,468 | 1,472 | 1,452 | 1,470 | +2 | +0.1% | 341,100 |
| 2015/06/12 | 1,467 | 1,469 | 1,448 | 1,468 | +1 | +0.1% | 991,600 |
| 2015/06/11 | 1,441 | 1,467 | 1,435 | 1,467 | +37 | +2.6% | 414,400 |
| 2015/06/10 | 1,420 | 1,437 | 1,418 | 1,430 | +10 | +0.7% | 861,300 |
| 2015/06/09 | 1,440 | 1,441 | 1,416 | 1,420 | -32 | -2.2% | 716,500 |
| 2015/06/08 | 1,458 | 1,465 | 1,437 | 1,452 | -14 | -1% | 678,200 |
| 2015/06/05 | 1,453 | 1,472 | 1,453 | 1,466 | -15 | -1% | 336,500 |
| 2015/06/04 | 1,464 | 1,492 | 1,463 | 1,481 | +26 | +1.8% | 657,400 |
| 2015/06/03 | 1,468 | 1,475 | 1,450 | 1,455 | -29 | -2% | 543,500 |
| 2015/06/02 | 1,492 | 1,502 | 1,482 | 1,484 | -18 | -1.2% | 497,400 |
| 2015/06/01 | 1,510 | 1,514 | 1,488 | 1,502 | -29 | -1.9% | 597,600 |
| 2015/05/29 | 1,495 | 1,540 | 1,495 | 1,531 | +29 | +1.9% | 1,015,600 |
| 2015/05/28 | 1,500 | 1,516 | 1,490 | 1,502 | +9 | +0.6% | 535,000 |
| 2015/05/27 | 1,492 | 1,500 | 1,479 | 1,493 | -5 | -0.3% | 357,500 |
| 2015/05/26 | 1,500 | 1,514 | 1,495 | 1,498 | +2 | +0.1% | 257,600 |
| 2015/05/25 | 1,516 | 1,517 | 1,482 | 1,496 | ±0 | ±0% | 615,000 |
| 2015/05/22 | 1,510 | 1,530 | 1,488 | 1,496 | -16 | -1.1% | 710,200 |
| 2015/05/21 | 1,509 | 1,540 | 1,509 | 1,512 | +7 | +0.5% | 532,300 |
| 2015/05/20 | 1,499 | 1,517 | 1,491 | 1,505 | +15 | +1% | 396,500 |
| 2015/05/19 | 1,492 | 1,495 | 1,477 | 1,490 | +6 | +0.4% | 435,900 |
| 2015/05/18 | 1,489 | 1,513 | 1,468 | 1,484 | -5 | -0.3% | 416,200 |
| 2015/05/15 | 1,445 | 1,496 | 1,442 | 1,489 | +49 | +3.4% | 452,800 |
| 2015/05/14 | 1,443 | 1,469 | 1,439 | 1,440 | -16 | -1.1% | 622,400 |
| 2015/05/13 | 1,436 | 1,461 | 1,422 | 1,456 | +11 | +0.8% | 737,200 |
| 2015/05/12 | 1,444 | 1,447 | 1,407 | 1,445 | +16 | +1.1% | 857,700 |
| 2015/05/11 | 1,452 | 1,463 | 1,416 | 1,429 | -91 | -6% | 1,118,700 |
| 2015/05/08 | 1,511 | 1,529 | 1,485 | 1,520 | +9 | +0.6% | 657,100 |
| 2015/05/07 | 1,501 | 1,530 | 1,490 | 1,511 | -2 | -0.1% | 633,700 |
| 2015/05/01 | 1,535 | 1,541 | 1,504 | 1,513 | -38 | -2.5% | 405,400 |
| 2015/04/30 | 1,571 | 1,594 | 1,543 | 1,551 | -57 | -3.5% | 797,700 |
| 2015/04/28 | 1,555 | 1,614 | 1,555 | 1,608 | +44 | +2.8% | 609,600 |
| 2015/04/27 | 1,582 | 1,585 | 1,551 | 1,564 | -18 | -1.1% | 436,700 |
| 2015/04/24 | 1,582 | 1,605 | 1,571 | 1,582 | -14 | -0.9% | 306,700 |
| 2015/04/23 | 1,604 | 1,624 | 1,583 | 1,596 | -5 | -0.3% | 518,000 |
| 2015/04/22 | 1,600 | 1,625 | 1,587 | 1,601 | -6 | -0.4% | 321,100 |
| 2015/04/21 | 1,556 | 1,608 | 1,524 | 1,607 | +47 | +3% | 566,900 |
| 2015/04/20 | 1,536 | 1,570 | 1,521 | 1,560 | +10 | +0.6% | 404,500 |
| 2015/04/17 | 1,600 | 1,605 | 1,547 | 1,550 | -64 | -4% | 791,500 |
| 2015/04/16 | 1,600 | 1,615 | 1,590 | 1,614 | -3 | -0.2% | 452,700 |
| 2015/04/15 | 1,629 | 1,630 | 1,603 | 1,617 | -23 | -1.4% | 353,300 |
| 2015/04/14 | 1,617 | 1,659 | 1,617 | 1,640 | +20 | +1.2% | 403,400 |
| 2015/04/13 | 1,648 | 1,658 | 1,608 | 1,620 | -20 | -1.2% | 522,900 |
2451～
2500
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
