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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 741 | 742 | 725 | 728 | -11 | -1.5% | 665,000 |
| 2010/06/25 | 739 | 742 | 733 | 739 | -11 | -1.5% | 903,000 |
| 2010/06/24 | 740 | 754 | 740 | 750 | +13 | +1.8% | 1,145,000 |
| 2010/06/23 | 737 | 744 | 734 | 737 | -16 | -2.1% | 857,000 |
| 2010/06/22 | 758 | 761 | 750 | 753 | -9 | -1.2% | 890,000 |
| 2010/06/21 | 764 | 771 | 761 | 762 | +7 | +0.9% | 943,000 |
| 2010/06/18 | 773 | 773 | 750 | 755 | -21 | -2.7% | 1,640,000 |
| 2010/06/17 | 773 | 780 | 769 | 776 | -8 | -1% | 1,072,000 |
| 2010/06/16 | 777 | 792 | 777 | 784 | +22 | +2.9% | 1,520,000 |
| 2010/06/15 | 750 | 765 | 749 | 762 | ±0 | ±0% | 1,173,000 |
| 2010/06/14 | 745 | 779 | 743 | 762 | +30 | +4.1% | 3,025,000 |
| 2010/06/11 | 715 | 734 | 708 | 732 | +31 | +4.4% | 2,222,000 |
| 2010/06/10 | 703 | 708 | 697 | 701 | -1 | -0.1% | 1,208,000 |
| 2010/06/09 | 706 | 712 | 698 | 702 | -12 | -1.7% | 1,493,000 |
| 2010/06/08 | 695 | 717 | 695 | 714 | +19 | +2.7% | 1,571,000 |
| 2010/06/07 | 712 | 714 | 689 | 695 | -32 | -4.4% | 1,790,000 |
| 2010/06/04 | 732 | 737 | 723 | 727 | -9 | -1.2% | 1,107,000 |
| 2010/06/03 | 729 | 739 | 720 | 736 | +16 | +2.2% | 2,580,000 |
| 2010/06/02 | 717 | 745 | 715 | 720 | +6 | +0.8% | 2,398,000 |
| 2010/06/01 | 712 | 720 | 709 | 714 | -3 | -0.4% | 820,000 |
| 2010/05/31 | 714 | 725 | 709 | 717 | -2 | -0.3% | 1,588,000 |
| 2010/05/28 | 720 | 733 | 714 | 719 | -10 | -1.4% | 2,198,000 |
| 2010/05/27 | 689 | 732 | 689 | 729 | +27 | +3.8% | 2,117,000 |
| 2010/05/26 | 713 | 717 | 695 | 702 | -10 | -1.4% | 2,443,000 |
| 2010/05/25 | 724 | 729 | 708 | 712 | -20 | -2.7% | 1,498,000 |
| 2010/05/24 | 737 | 740 | 724 | 732 | -4 | -0.5% | 1,121,000 |
| 2010/05/21 | 740 | 740 | 725 | 736 | -23 | -3% | 1,648,000 |
| 2010/05/20 | 774 | 774 | 753 | 759 | -17 | -2.2% | 1,061,000 |
| 2010/05/19 | 762 | 776 | 752 | 776 | +8 | +1% | 1,472,000 |
| 2010/05/18 | 788 | 791 | 763 | 768 | -23 | -2.9% | 1,545,000 |
| 2010/05/17 | 793 | 793 | 772 | 791 | -17 | -2.1% | 1,876,000 |
| 2010/05/14 | 807 | 816 | 796 | 808 | -14 | -1.7% | 981,000 |
| 2010/05/13 | 812 | 822 | 803 | 822 | +19 | +2.4% | 1,234,000 |
| 2010/05/12 | 812 | 814 | 794 | 803 | -3 | -0.4% | 978,000 |
| 2010/05/11 | 830 | 830 | 804 | 806 | -17 | -2.1% | 880,000 |
| 2010/05/10 | 808 | 824 | 802 | 823 | +14 | +1.7% | 867,000 |
| 2010/05/07 | 800 | 812 | 791 | 809 | -15 | -1.8% | 1,572,000 |
| 2010/05/06 | 830 | 831 | 822 | 824 | -24 | -2.8% | 1,252,000 |
| 2010/04/30 | 842 | 851 | 842 | 848 | +12 | +1.4% | 981,000 |
| 2010/04/28 | 837 | 844 | 835 | 836 | -16 | -1.9% | 1,204,000 |
| 2010/04/27 | 850 | 853 | 840 | 852 | +5 | +0.6% | 1,757,000 |
| 2010/04/26 | 843 | 849 | 840 | 847 | +17 | +2% | 1,060,000 |
| 2010/04/23 | 826 | 833 | 821 | 830 | -1 | -0.1% | 914,000 |
| 2010/04/22 | 833 | 835 | 823 | 831 | -10 | -1.2% | 1,042,000 |
| 2010/04/21 | 825 | 846 | 823 | 841 | +21 | +2.6% | 1,953,000 |
| 2010/04/20 | 822 | 828 | 818 | 820 | +3 | +0.4% | 977,000 |
| 2010/04/19 | 825 | 826 | 817 | 817 | -24 | -2.9% | 1,278,000 |
| 2010/04/16 | 850 | 852 | 840 | 841 | -14 | -1.6% | 1,005,000 |
| 2010/04/15 | 856 | 860 | 841 | 855 | +3 | +0.4% | 1,399,000 |
| 2010/04/14 | 861 | 866 | 845 | 852 | -5 | -0.6% | 1,081,000 |
3401～
3450
件表示中 / 3459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 | 456,800円 | +3.6% | +2.2% | 1.05% | 18.83倍 | 2.16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 | 487,700円 | +6.8% | +8.8% | 0.90% | 31.92倍 | 4.13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 | 113,800円 | +10.9% | +7.7% | 1.32% | 21.56倍 | 1.97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 |
| 資生堂 | 476,200円 | +2.8% | +4.7% | 1.26% | 86.50倍 | 3.08倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 日東電 | 1,228,000円 | -0.6% | +0.8% | 2.28% | 17.26倍 | 1.75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
