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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,053 | 2,096.5 | 2,043.5 | 2,089.5 | +20.5 | +1% | 405,300 |
| 2024/04/25 | 2,089.5 | 2,096.5 | 2,068.5 | 2,069 | -16 | -0.8% | 278,600 |
| 2024/04/24 | 2,093 | 2,109 | 2,075 | 2,085 | -2 | -0.1% | 388,700 |
| 2024/04/23 | 2,077 | 2,102 | 2,073.5 | 2,087 | +6.5 | +0.3% | 352,300 |
| 2024/04/22 | 2,093 | 2,109.5 | 2,071 | 2,080.5 | +8 | +0.4% | 534,800 |
| 2024/04/19 | 2,138 | 2,160 | 2,060 | 2,072.5 | -84.5 | -3.9% | 573,400 |
| 2024/04/18 | 2,122 | 2,171.5 | 2,119.5 | 2,157 | +50 | +2.4% | 472,500 |
| 2024/04/17 | 2,157 | 2,157 | 2,106.5 | 2,107 | -42 | -2% | 561,800 |
| 2024/04/16 | 2,121 | 2,156.5 | 2,105.5 | 2,149 | +27.5 | +1.3% | 600,600 |
| 2024/04/15 | 2,110 | 2,128.5 | 2,092.5 | 2,121.5 | -5.5 | -0.3% | 425,700 |
| 2024/04/12 | 2,122.5 | 2,128.5 | 2,090 | 2,127 | +29 | +1.4% | 662,300 |
| 2024/04/11 | 2,060 | 2,106.5 | 2,059.5 | 2,098 | +23 | +1.1% | 486,200 |
| 2024/04/10 | 2,066 | 2,080 | 2,051.5 | 2,075 | +13 | +0.6% | 368,300 |
| 2024/04/09 | 2,054.5 | 2,068 | 2,047.5 | 2,062 | +9.5 | +0.5% | 512,400 |
| 2024/04/08 | 2,046.5 | 2,065 | 2,044.5 | 2,052.5 | +24.5 | +1.2% | 483,300 |
| 2024/04/05 | 2,012 | 2,032.5 | 2,001 | 2,028 | -5 | -0.2% | 571,400 |
| 2024/04/04 | 2,040 | 2,057.5 | 2,028 | 2,033 | +1.5 | +0.1% | 751,200 |
| 2024/04/03 | 2,030.5 | 2,047.5 | 2,011.5 | 2,031.5 | -11 | -0.5% | 941,700 |
| 2024/04/02 | 2,014 | 2,042.5 | 2,008 | 2,042.5 | +15.5 | +0.8% | 862,400 |
| 2024/04/01 | 2,117.5 | 2,126.5 | 2,021.5 | 2,027 | -58.5 | -2.8% | 949,400 |
| 2024/03/29 | 2,032 | 2,090 | 2,030 | 2,085.5 | +20.5 | +1% | 803,400 |
| 2024/03/28 | 2,141 | 2,149.5 | 2,061.5 | 2,065 | -4,465 | -68.4% | 832,900 |
| 2024/03/27 | 6,503 | 6,545 | 6,444 | 6,530 | +12 | +0.2% | 385,700 |
| 2024/03/26 | 6,540 | 6,551 | 6,507 | 6,518 | -37 | -0.6% | 216,900 |
| 2024/03/25 | 6,643 | 6,664 | 6,555 | 6,555 | -86 | -1.3% | 150,000 |
| 2024/03/22 | 6,670 | 6,685 | 6,591 | 6,641 | -47 | -0.7% | 202,600 |
| 2024/03/21 | 6,631 | 6,744 | 6,622 | 6,688 | +126 | +1.9% | 302,000 |
| 2024/03/19 | 6,500 | 6,577 | 6,465 | 6,562 | +33 | +0.5% | 211,100 |
| 2024/03/18 | 6,527 | 6,545 | 6,470 | 6,529 | +59 | +0.9% | 188,200 |
| 2024/03/15 | 6,500 | 6,564 | 6,456 | 6,470 | -68 | -1% | 602,600 |
| 2024/03/14 | 6,500 | 6,578 | 6,491 | 6,538 | +38 | +0.6% | 382,100 |
| 2024/03/13 | 6,550 | 6,600 | 6,469 | 6,500 | -88 | -1.3% | 257,300 |
| 2024/03/12 | 6,579 | 6,614 | 6,452 | 6,588 | -60 | -0.9% | 229,100 |
| 2024/03/11 | 6,625 | 6,679 | 6,586 | 6,648 | -30 | -0.4% | 197,700 |
| 2024/03/08 | 6,600 | 6,712 | 6,597 | 6,678 | -22 | -0.3% | 201,900 |
| 2024/03/07 | 6,800 | 6,858 | 6,695 | 6,700 | -27 | -0.4% | 207,800 |
| 2024/03/06 | 6,591 | 6,779 | 6,591 | 6,727 | +94 | +1.4% | 198,600 |
| 2024/03/05 | 6,610 | 6,699 | 6,552 | 6,633 | -66 | -1% | 256,500 |
| 2024/03/04 | 6,765 | 6,844 | 6,676 | 6,699 | -16 | -0.2% | 295,200 |
| 2024/03/01 | 6,725 | 6,830 | 6,658 | 6,715 | -14 | -0.2% | 232,900 |
| 2024/02/29 | 6,720 | 6,776 | 6,652 | 6,729 | -9 | -0.1% | 339,100 |
| 2024/02/28 | 6,782 | 6,827 | 6,635 | 6,738 | -121 | -1.8% | 454,500 |
| 2024/02/27 | 7,071 | 7,151 | 6,820 | 6,859 | -252 | -3.5% | 309,900 |
| 2024/02/26 | 7,144 | 7,223 | 7,067 | 7,111 | +73 | +1% | 330,200 |
| 2024/02/22 | 7,130 | 7,168 | 7,017 | 7,038 | -22 | -0.3% | 284,300 |
| 2024/02/21 | 6,964 | 7,060 | 6,937 | 7,060 | +96 | +1.4% | 253,900 |
| 2024/02/20 | 7,107 | 7,123 | 6,910 | 6,964 | -196 | -2.7% | 310,800 |
| 2024/02/19 | 7,149 | 7,227 | 7,100 | 7,160 | -9 | -0.1% | 234,300 |
| 2024/02/16 | 7,122 | 7,254 | 7,112 | 7,169 | +126 | +1.8% | 201,500 |
| 2024/02/15 | 7,112 | 7,127 | 6,993 | 7,043 | -41 | -0.6% | 273,400 |
1～
50
件表示中 / 3445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 | 208,900円 | +1.1% | -1.6% | 1.79% | 15.36倍 | 1.97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 |
| エア・ウォーター | 233,900円 | +7.5% | +14.8% | 2.57% | 12.13倍 | 1.17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 |
| 応化工 | 418,100円 | +10.4% | +14.2% | 1.39% | 28.76倍 | 2.76倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| コーセー | 796,800円 | +3.9% | +2.7% | 1.76% | 36.08倍 | 1.71倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 関西ペ | 206,000円 | +10.0% | +36.8% | 1.84% | 6.72倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
