日油の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 5,936 | 6,084 | 5,887 | 6,082 | +97 | +1.6% | 220,600 |
2023/09/26 | 6,076 | 6,076 | 5,982 | 5,985 | -91 | -1.5% | 219,200 |
2023/09/25 | 6,132 | 6,150 | 5,986 | 6,076 | -104 | -1.7% | 290,300 |
2023/09/22 | 6,240 | 6,252 | 6,152 | 6,180 | -107 | -1.7% | 134,300 |
2023/09/21 | 6,428 | 6,438 | 6,287 | 6,287 | -115 | -1.8% | 160,900 |
2023/09/20 | 6,540 | 6,545 | 6,402 | 6,402 | -175 | -2.7% | 223,200 |
2023/09/19 | 6,690 | 6,706 | 6,498 | 6,577 | -132 | -2% | 261,000 |
2023/09/15 | 6,732 | 6,763 | 6,698 | 6,709 | -27 | -0.4% | 278,800 |
2023/09/14 | 6,682 | 6,766 | 6,682 | 6,736 | +61 | +0.9% | 125,500 |
2023/09/13 | 6,730 | 6,730 | 6,640 | 6,675 | -37 | -0.6% | 162,700 |
2023/09/12 | 6,691 | 6,715 | 6,627 | 6,712 | +21 | +0.3% | 139,400 |
2023/09/11 | 6,700 | 6,715 | 6,649 | 6,691 | +12 | +0.2% | 92,900 |
2023/09/08 | 6,747 | 6,780 | 6,659 | 6,679 | -38 | -0.6% | 147,300 |
2023/09/07 | 6,730 | 6,794 | 6,702 | 6,717 | -19 | -0.3% | 135,600 |
2023/09/06 | 6,687 | 6,741 | 6,658 | 6,736 | +54 | +0.8% | 98,900 |
2023/09/05 | 6,700 | 6,710 | 6,592 | 6,682 | -8 | -0.1% | 134,200 |
2023/09/04 | 6,634 | 6,690 | 6,590 | 6,690 | +78 | +1.2% | 142,400 |
2023/09/01 | 6,590 | 6,639 | 6,570 | 6,612 | +40 | +0.6% | 133,500 |
2023/08/31 | 6,500 | 6,583 | 6,477 | 6,572 | +92 | +1.4% | 184,900 |
2023/08/30 | 6,428 | 6,511 | 6,410 | 6,480 | +96 | +1.5% | 166,500 |
2023/08/29 | 6,415 | 6,415 | 6,370 | 6,384 | -31 | -0.5% | 95,500 |
2023/08/28 | 6,322 | 6,420 | 6,270 | 6,415 | +189 | +3% | 121,500 |
2023/08/25 | 6,200 | 6,239 | 6,168 | 6,226 | +53 | +0.9% | 131,000 |
2023/08/24 | 6,099 | 6,186 | 6,090 | 6,173 | +78 | +1.3% | 96,500 |
2023/08/23 | 6,120 | 6,120 | 6,041 | 6,095 | -75 | -1.2% | 120,900 |
2023/08/22 | 6,150 | 6,170 | 6,113 | 6,170 | +20 | +0.3% | 114,100 |
2023/08/21 | 6,088 | 6,157 | 6,064 | 6,150 | +92 | +1.5% | 182,100 |
2023/08/18 | 6,059 | 6,064 | 6,015 | 6,058 | +22 | +0.4% | 115,700 |
2023/08/17 | 6,074 | 6,074 | 5,995 | 6,036 | -1 | ±0% | 99,700 |
2023/08/16 | 6,028 | 6,066 | 6,003 | 6,037 | -29 | -0.5% | 81,200 |
2023/08/15 | 6,199 | 6,200 | 6,062 | 6,066 | -155 | -2.5% | 86,300 |
2023/08/14 | 6,210 | 6,278 | 6,210 | 6,221 | -28 | -0.4% | 171,600 |
2023/08/10 | 6,148 | 6,274 | 6,143 | 6,249 | +70 | +1.1% | 117,900 |
2023/08/09 | 6,161 | 6,188 | 6,088 | 6,179 | +22 | +0.4% | 106,100 |
2023/08/08 | 6,128 | 6,206 | 6,100 | 6,157 | +57 | +0.9% | 190,700 |
2023/08/07 | 6,030 | 6,123 | 6,030 | 6,100 | +53 | +0.9% | 172,300 |
2023/08/04 | 6,098 | 6,148 | 6,019 | 6,047 | +5 | +0.1% | 192,100 |
2023/08/03 | 6,011 | 6,157 | 5,950 | 6,042 | -39 | -0.6% | 332,600 |
2023/08/02 | 6,073 | 6,198 | 6,055 | 6,081 | -38 | -0.6% | 127,100 |
2023/08/01 | 6,122 | 6,158 | 6,085 | 6,119 | -12 | -0.2% | 120,600 |
2023/07/31 | 6,099 | 6,134 | 6,065 | 6,131 | +69 | +1.1% | 116,900 |
2023/07/28 | 5,990 | 6,078 | 5,962 | 6,062 | +40 | +0.7% | 174,800 |
2023/07/27 | 5,992 | 6,027 | 5,976 | 6,022 | +18 | +0.3% | 86,900 |
2023/07/26 | 6,012 | 6,017 | 5,982 | 6,004 | +22 | +0.4% | 62,000 |
2023/07/25 | 5,977 | 5,984 | 5,945 | 5,982 | +24 | +0.4% | 64,000 |
2023/07/24 | 6,000 | 6,009 | 5,950 | 5,958 | -13 | -0.2% | 52,800 |
2023/07/21 | 5,972 | 5,996 | 5,943 | 5,971 | -1 | ±0% | 60,800 |
2023/07/20 | 6,047 | 6,063 | 5,972 | 5,972 | -61 | -1% | 84,800 |
2023/07/19 | 6,051 | 6,066 | 5,999 | 6,033 | +38 | +0.6% | 90,100 |
2023/07/18 | 5,960 | 6,009 | 5,950 | 5,995 | +51 | +0.9% | 57,900 |
151~
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「日 油」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 油 | 209,800円 | +4.4% | -8.7% | 1.91% | 15.20倍 | 1.89倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるDDS製剤原料が成長中 |
住友化 | 33,100円 | -15.5% | - | 2.72% | - | 0.44倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
エア・ウォーター | 229,300円 | +7.4% | +13.9% | 2.79% | 10.47倍 | 1.07倍 |
|
産業ガス2位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でM&A戦略を推進 |
関西ペ | 224,000円 | +8.5% | +4.0% | 1.96% | 11.69倍 | 1.51倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
ダイセル | 157,600円 | +9.3% | -2.0% | 3.49% | 7.49倍 | 1.21倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム