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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 4,521 | 4,550 | 4,479 | 4,531 | +35 | +0.8% | 419,300 |
| 2024/05/27 | 4,518 | 4,521 | 4,416 | 4,496 | -14 | -0.3% | 463,400 |
| 2024/05/24 | 4,444 | 4,515 | 4,409 | 4,510 | +7 | +0.2% | 313,700 |
| 2024/05/23 | 4,500 | 4,533 | 4,452 | 4,503 | +6 | +0.1% | 349,900 |
| 2024/05/22 | 4,553 | 4,591 | 4,488 | 4,497 | -71 | -1.6% | 350,000 |
| 2024/05/21 | 4,550 | 4,598 | 4,524 | 4,568 | +30 | +0.7% | 311,400 |
| 2024/05/20 | 4,599 | 4,623 | 4,521 | 4,538 | -62 | -1.3% | 456,700 |
| 2024/05/17 | 4,644 | 4,666 | 4,593 | 4,600 | -24 | -0.5% | 448,100 |
| 2024/05/16 | 4,650 | 4,697 | 4,610 | 4,624 | +53 | +1.2% | 493,200 |
| 2024/05/15 | 4,730 | 4,781 | 4,560 | 4,571 | -178 | -3.7% | 858,600 |
| 2024/05/14 | 4,713 | 4,784 | 4,581 | 4,749 | +36 | +0.8% | 1,225,700 |
| 2024/05/13 | 4,700 | 4,734 | 4,598 | 4,713 | +13 | +0.3% | 880,100 |
| 2024/05/10 | 4,700 | 4,837 | 4,679 | 4,700 | +39 | +0.8% | 988,300 |
| 2024/05/09 | 4,576 | 4,698 | 4,556 | 4,661 | +155 | +3.4% | 512,900 |
| 2024/05/08 | 4,517 | 4,545 | 4,477 | 4,506 | -46 | -1% | 780,200 |
| 2024/05/07 | 4,709 | 4,710 | 4,525 | 4,552 | -146 | -3.1% | 1,223,300 |
| 2024/05/02 | 4,700 | 4,737 | 4,662 | 4,698 | +21 | +0.4% | 684,400 |
| 2024/05/01 | 4,705 | 4,769 | 4,663 | 4,677 | -28 | -0.6% | 839,700 |
| 2024/04/30 | 4,637 | 4,709 | 4,618 | 4,705 | +158 | +3.5% | 805,100 |
| 2024/04/26 | 4,448 | 4,604 | 4,392 | 4,547 | +236 | +5.5% | 1,300,500 |
| 2024/04/25 | 4,322 | 4,340 | 4,266 | 4,311 | -145 | -3.3% | 661,000 |
| 2024/04/24 | 4,388 | 4,482 | 4,384 | 4,456 | +104 | +2.4% | 425,000 |
| 2024/04/23 | 4,388 | 4,397 | 4,314 | 4,352 | +20 | +0.5% | 343,200 |
| 2024/04/22 | 4,363 | 4,393 | 4,302 | 4,332 | +13 | +0.3% | 415,500 |
| 2024/04/19 | 4,361 | 4,419 | 4,222 | 4,319 | -87 | -2% | 521,000 |
| 2024/04/18 | 4,381 | 4,453 | 4,343 | 4,406 | +1 | ±0% | 419,800 |
| 2024/04/17 | 4,403 | 4,447 | 4,318 | 4,405 | -4 | -0.1% | 506,300 |
| 2024/04/16 | 4,429 | 4,447 | 4,344 | 4,409 | -90 | -2% | 803,500 |
| 2024/04/15 | 4,412 | 4,499 | 4,386 | 4,499 | +17 | +0.4% | 426,000 |
| 2024/04/12 | 4,550 | 4,579 | 4,468 | 4,482 | -18 | -0.4% | 359,900 |
| 2024/04/11 | 4,442 | 4,500 | 4,371 | 4,500 | -12 | -0.3% | 561,700 |
| 2024/04/10 | 4,495 | 4,546 | 4,441 | 4,512 | +8 | +0.2% | 337,200 |
| 2024/04/09 | 4,530 | 4,551 | 4,465 | 4,504 | -26 | -0.6% | 705,600 |
| 2024/04/08 | 4,570 | 4,600 | 4,503 | 4,530 | -12 | -0.3% | 430,700 |
| 2024/04/05 | 4,377 | 4,554 | 4,352 | 4,542 | +25 | +0.6% | 703,300 |
| 2024/04/04 | 4,444 | 4,558 | 4,415 | 4,517 | +78 | +1.8% | 612,300 |
| 2024/04/03 | 4,351 | 4,504 | 4,333 | 4,439 | -122 | -2.7% | 1,000,600 |
| 2024/04/02 | 4,565 | 4,627 | 4,524 | 4,561 | -17 | -0.4% | 534,100 |
| 2024/04/01 | 4,738 | 4,741 | 4,514 | 4,578 | -170 | -3.6% | 524,800 |
| 2024/03/29 | 4,750 | 4,781 | 4,648 | 4,748 | +21 | +0.4% | 637,600 |
| 2024/03/28 | 4,830 | 4,850 | 4,693 | 4,727 | -142 | -2.9% | 553,800 |
| 2024/03/27 | 4,892 | 4,909 | 4,840 | 4,869 | +38 | +0.8% | 600,500 |
| 2024/03/26 | 4,780 | 4,881 | 4,755 | 4,831 | +20 | +0.4% | 503,200 |
| 2024/03/25 | 4,931 | 4,935 | 4,793 | 4,811 | -72 | -1.5% | 470,300 |
| 2024/03/22 | 4,840 | 4,929 | 4,820 | 4,883 | +49 | +1% | 582,700 |
| 2024/03/21 | 4,860 | 4,883 | 4,776 | 4,834 | +85 | +1.8% | 724,300 |
| 2024/03/19 | 4,640 | 4,755 | 4,620 | 4,749 | +109 | +2.3% | 776,600 |
| 2024/03/18 | 4,536 | 4,755 | 4,536 | 4,640 | +70 | +1.5% | 1,098,400 |
| 2024/03/15 | 4,565 | 4,630 | 4,541 | 4,570 | -80 | -1.7% | 968,300 |
| 2024/03/14 | 4,655 | 4,655 | 4,530 | 4,650 | -33 | -0.7% | 1,070,400 |
301～
350
件表示中 / 3764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 | 564,800円 | -1.4% | +16.0% | 0.96% | 21.08倍 | 2.49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 | 672,800円 | +3.8% | +11.2% | 2.29% | 25.83倍 | 2.97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 | 112,800円 | +11.1% | +24.5% | 1.42% | 16.35倍 | 1.75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 | 335,200円 | -3.0% | -8.3% | 1.79% | 18.19倍 | 2.18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 |
| ユニチャーム | 99,700円 | -1.5% | -5.6% | 1.81% | 20.40倍 | 2.28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 |
市場注目の銘柄
チャート関連のコラム
