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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 6,110 | 6,140 | 6,050 | 6,100 | -40 | -0.7% | 207,300 |
| 2023/03/07 | 6,130 | 6,170 | 6,060 | 6,140 | +60 | +1% | 353,300 |
| 2023/03/06 | 6,050 | 6,090 | 6,020 | 6,080 | +70 | +1.2% | 252,100 |
| 2023/03/03 | 5,930 | 6,020 | 5,910 | 6,010 | +170 | +2.9% | 280,800 |
| 2023/03/02 | 5,830 | 5,890 | 5,800 | 5,840 | +30 | +0.5% | 265,800 |
| 2023/03/01 | 5,760 | 5,820 | 5,760 | 5,810 | +20 | +0.3% | 137,000 |
| 2023/02/28 | 5,890 | 5,890 | 5,730 | 5,790 | -130 | -2.2% | 197,000 |
| 2023/02/27 | 5,950 | 5,970 | 5,900 | 5,920 | -30 | -0.5% | 111,800 |
| 2023/02/24 | 5,940 | 5,980 | 5,930 | 5,950 | -10 | -0.2% | 107,000 |
| 2023/02/22 | 5,900 | 5,980 | 5,900 | 5,960 | ±0 | ±0% | 140,200 |
| 2023/02/21 | 5,850 | 5,990 | 5,830 | 5,960 | +60 | +1% | 147,300 |
| 2023/02/20 | 5,950 | 5,950 | 5,890 | 5,900 | -50 | -0.8% | 102,500 |
| 2023/02/17 | 5,950 | 5,970 | 5,920 | 5,950 | +10 | +0.2% | 199,700 |
| 2023/02/16 | 5,900 | 5,960 | 5,890 | 5,940 | +50 | +0.8% | 154,100 |
| 2023/02/15 | 5,870 | 5,910 | 5,830 | 5,890 | +120 | +2.1% | 214,100 |
| 2023/02/14 | 5,780 | 5,830 | 5,760 | 5,770 | +60 | +1.1% | 150,600 |
| 2023/02/13 | 5,650 | 5,760 | 5,650 | 5,710 | -10 | -0.2% | 171,400 |
| 2023/02/10 | 5,720 | 5,780 | 5,690 | 5,720 | -10 | -0.2% | 174,600 |
| 2023/02/09 | 5,600 | 5,760 | 5,590 | 5,730 | +130 | +2.3% | 192,400 |
| 2023/02/08 | 5,500 | 5,670 | 5,390 | 5,600 | +120 | +2.2% | 250,600 |
| 2023/02/07 | 5,530 | 5,530 | 5,460 | 5,480 | +20 | +0.4% | 108,000 |
| 2023/02/06 | 5,510 | 5,550 | 5,450 | 5,460 | +20 | +0.4% | 86,300 |
| 2023/02/03 | 5,420 | 5,470 | 5,380 | 5,440 | -30 | -0.5% | 171,200 |
| 2023/02/02 | 5,510 | 5,560 | 5,440 | 5,470 | -30 | -0.5% | 129,300 |
| 2023/02/01 | 5,570 | 5,590 | 5,460 | 5,500 | -10 | -0.2% | 165,700 |
| 2023/01/31 | 5,530 | 5,580 | 5,490 | 5,510 | -20 | -0.4% | 136,400 |
| 2023/01/30 | 5,430 | 5,560 | 5,430 | 5,530 | +100 | +1.8% | 201,200 |
| 2023/01/27 | 5,450 | 5,490 | 5,420 | 5,430 | +10 | +0.2% | 67,400 |
| 2023/01/26 | 5,450 | 5,480 | 5,410 | 5,420 | -20 | -0.4% | 101,300 |
| 2023/01/25 | 5,440 | 5,480 | 5,440 | 5,440 | ±0 | ±0% | 115,200 |
| 2023/01/24 | 5,460 | 5,500 | 5,420 | 5,440 | ±0 | ±0% | 127,400 |
| 2023/01/23 | 5,440 | 5,440 | 5,380 | 5,440 | +80 | +1.5% | 109,000 |
| 2023/01/20 | 5,340 | 5,380 | 5,340 | 5,360 | +30 | +0.6% | 55,500 |
| 2023/01/19 | 5,350 | 5,370 | 5,320 | 5,330 | -40 | -0.7% | 75,500 |
| 2023/01/18 | 5,380 | 5,430 | 5,320 | 5,370 | +30 | +0.6% | 116,000 |
| 2023/01/17 | 5,250 | 5,360 | 5,230 | 5,340 | +160 | +3.1% | 178,000 |
| 2023/01/16 | 5,170 | 5,260 | 5,170 | 5,180 | -20 | -0.4% | 122,900 |
| 2023/01/13 | 5,260 | 5,310 | 5,190 | 5,200 | -20 | -0.4% | 165,800 |
| 2023/01/12 | 5,260 | 5,300 | 5,190 | 5,220 | +10 | +0.2% | 166,900 |
| 2023/01/11 | 5,200 | 5,250 | 5,200 | 5,210 | +50 | +1% | 139,500 |
| 2023/01/10 | 5,330 | 5,370 | 5,140 | 5,160 | +30 | +0.6% | 185,800 |
| 2023/01/06 | 5,120 | 5,190 | 5,110 | 5,130 | -40 | -0.8% | 162,900 |
| 2023/01/05 | 5,200 | 5,220 | 5,140 | 5,170 | -50 | -1% | 159,100 |
| 2023/01/04 | 5,280 | 5,290 | 5,190 | 5,220 | -60 | -1.1% | 133,300 |
| 2022/12/30 | 5,310 | 5,350 | 5,270 | 5,280 | -40 | -0.8% | 110,900 |
| 2022/12/29 | 5,290 | 5,320 | 5,230 | 5,320 | -10 | -0.2% | 91,700 |
| 2022/12/28 | 5,300 | 5,350 | 5,270 | 5,330 | -10 | -0.2% | 108,000 |
| 2022/12/27 | 5,410 | 5,420 | 5,310 | 5,340 | -10 | -0.2% | 75,900 |
| 2022/12/26 | 5,320 | 5,370 | 5,310 | 5,350 | +50 | +0.9% | 62,300 |
| 2022/12/23 | 5,330 | 5,350 | 5,260 | 5,300 | -80 | -1.5% | 156,600 |
551～
600
件表示中 / 3715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 | 267,600円 | +5.7% | +2.9% | 1.79% | 16.90倍 | 2.23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 |
| 東ソー | 208,300円 | -1.3% | +2.9% | 4.80% | 10.70倍 | 0.80倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三井化学 | 324,600円 | -2.2% | +25.6% | 4.62% | 11.06倍 | 0.72倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| クラレ | 180,500円 | +4.0% | +4.3% | 2.99% | 12.90倍 | 0.76倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| レゾナックＨＤ | 316,300円 | +2.2% | -55.1% | 2.06% | 21.99倍 | 0.86倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
