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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 1,680 | 1,696 | 1,655 | 1,660 | -3 | -0.2% | 704,800 |
| 2015/04/08 | 1,668 | 1,692 | 1,656 | 1,663 | -1 | -0.1% | 575,000 |
| 2015/04/07 | 1,639 | 1,690 | 1,632 | 1,664 | +40 | +2.5% | 717,700 |
| 2015/04/06 | 1,629 | 1,647 | 1,601 | 1,624 | -4 | -0.2% | 403,600 |
| 2015/04/03 | 1,612 | 1,628 | 1,607 | 1,628 | +20 | +1.2% | 301,600 |
| 2015/04/02 | 1,590 | 1,629 | 1,587 | 1,608 | +21 | +1.3% | 884,100 |
| 2015/04/01 | 1,608 | 1,628 | 1,569 | 1,587 | -52 | -3.2% | 1,006,600 |
| 2015/03/31 | 1,666 | 1,685 | 1,621 | 1,639 | +25 | +1.5% | 1,131,000 |
| 2015/03/30 | 1,638 | 1,641 | 1,602 | 1,614 | +6 | +0.4% | 829,000 |
| 2015/03/27 | 1,620 | 1,649 | 1,580 | 1,608 | -26 | -1.6% | 1,231,000 |
| 2015/03/26 | 1,676 | 1,690 | 1,621 | 1,634 | -54 | -3.2% | 725,000 |
| 2015/03/25 | 1,720 | 1,734 | 1,668 | 1,688 | -24 | -1.4% | 743,000 |
| 2015/03/24 | 1,718 | 1,728 | 1,677 | 1,712 | -10 | -0.6% | 779,000 |
| 2015/03/23 | 1,710 | 1,729 | 1,707 | 1,722 | +9 | +0.5% | 550,000 |
| 2015/03/20 | 1,735 | 1,737 | 1,708 | 1,713 | -22 | -1.3% | 702,000 |
| 2015/03/19 | 1,797 | 1,801 | 1,732 | 1,735 | -65 | -3.6% | 893,000 |
| 2015/03/18 | 1,798 | 1,805 | 1,774 | 1,800 | +10 | +0.6% | 985,000 |
| 2015/03/17 | 1,716 | 1,796 | 1,706 | 1,790 | +86 | +5% | 1,246,000 |
| 2015/03/16 | 1,745 | 1,745 | 1,696 | 1,704 | -49 | -2.8% | 976,000 |
| 2015/03/13 | 1,783 | 1,790 | 1,739 | 1,753 | -8 | -0.5% | 1,348,000 |
| 2015/03/12 | 1,759 | 1,782 | 1,747 | 1,761 | +15 | +0.9% | 926,000 |
| 2015/03/11 | 1,741 | 1,790 | 1,741 | 1,746 | -13 | -0.7% | 1,001,000 |
| 2015/03/10 | 1,800 | 1,827 | 1,742 | 1,759 | -21 | -1.2% | 1,226,000 |
| 2015/03/09 | 1,784 | 1,810 | 1,770 | 1,780 | -4 | -0.2% | 911,000 |
| 2015/03/06 | 1,822 | 1,830 | 1,747 | 1,784 | +2 | +0.1% | 1,761,000 |
| 2015/03/05 | 1,864 | 1,864 | 1,768 | 1,782 | -54 | -2.9% | 1,904,000 |
| 2015/03/04 | 1,894 | 1,915 | 1,818 | 1,836 | -58 | -3.1% | 1,180,000 |
| 2015/03/03 | 1,943 | 1,950 | 1,869 | 1,894 | -37 | -1.9% | 1,330,000 |
| 2015/03/02 | 1,849 | 1,940 | 1,849 | 1,931 | +86 | +4.7% | 1,924,000 |
| 2015/02/27 | 1,762 | 1,845 | 1,760 | 1,845 | +93 | +5.3% | 1,793,000 |
| 2015/02/26 | 1,741 | 1,759 | 1,715 | 1,752 | +13 | +0.7% | 814,000 |
| 2015/02/25 | 1,750 | 1,780 | 1,724 | 1,739 | -3 | -0.2% | 934,000 |
| 2015/02/24 | 1,742 | 1,799 | 1,724 | 1,742 | -14 | -0.8% | 1,262,000 |
| 2015/02/23 | 1,771 | 1,815 | 1,711 | 1,756 | -46 | -2.6% | 2,059,000 |
| 2015/02/20 | 1,650 | 1,830 | 1,644 | 1,802 | +158 | +9.6% | 3,720,000 |
| 2015/02/19 | 1,534 | 1,649 | 1,527 | 1,644 | +129 | +8.5% | 1,728,000 |
| 2015/02/18 | 1,475 | 1,552 | 1,474 | 1,515 | +55 | +3.8% | 1,383,000 |
| 2015/02/17 | 1,473 | 1,473 | 1,434 | 1,460 | +2 | +0.1% | 814,000 |
| 2015/02/16 | 1,480 | 1,487 | 1,424 | 1,458 | -1 | -0.1% | 1,061,000 |
| 2015/02/13 | 1,459 | 1,474 | 1,445 | 1,459 | ±0 | ±0% | 766,000 |
| 2015/02/12 | 1,458 | 1,480 | 1,440 | 1,459 | +19 | +1.3% | 939,000 |
| 2015/02/10 | 1,444 | 1,446 | 1,423 | 1,440 | +1 | +0.1% | 718,000 |
| 2015/02/09 | 1,457 | 1,457 | 1,417 | 1,439 | +5 | +0.3% | 726,000 |
| 2015/02/06 | 1,473 | 1,478 | 1,416 | 1,434 | -19 | -1.3% | 1,227,000 |
| 2015/02/05 | 1,480 | 1,488 | 1,444 | 1,453 | -27 | -1.8% | 981,000 |
| 2015/02/04 | 1,475 | 1,533 | 1,440 | 1,480 | +65 | +4.6% | 1,420,000 |
| 2015/02/03 | 1,470 | 1,474 | 1,388 | 1,415 | -18 | -1.3% | 1,632,000 |
| 2015/02/02 | 1,409 | 1,461 | 1,395 | 1,433 | +15 | +1.1% | 971,000 |
| 2015/01/30 | 1,418 | 1,475 | 1,414 | 1,418 | +5 | +0.4% | 1,686,000 |
| 2015/01/29 | 1,428 | 1,446 | 1,400 | 1,413 | -17 | -1.2% | 766,000 |
2501～
2550
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 | 550,100円 | -1.4% | +16.0% | 0.98% | 20.53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 | 638,800円 | +2.6% | +7.9% | 2.41% | 25.58倍 | 2.78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 | 117,000円 | +11.1% | +24.5% | 1.37% | 16.96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 | 106,700円 | +3.6% | +5.5% | 1.69% | 21.61倍 | 2.42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 | 272,900円 | -3.0% | -8.3% | 2.20% | 14.96倍 | 1.79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
