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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 5,290 | 5,370 | 5,260 | 5,330 | +80 | +1.5% | 175,900 |
| 2022/07/26 | 5,270 | 5,330 | 5,240 | 5,250 | -70 | -1.3% | 147,400 |
| 2022/07/25 | 5,380 | 5,400 | 5,290 | 5,320 | -60 | -1.1% | 142,200 |
| 2022/07/22 | 5,290 | 5,380 | 5,290 | 5,380 | +70 | +1.3% | 172,400 |
| 2022/07/21 | 5,280 | 5,330 | 5,280 | 5,310 | -10 | -0.2% | 134,000 |
| 2022/07/20 | 5,290 | 5,330 | 5,270 | 5,320 | +170 | +3.3% | 188,900 |
| 2022/07/19 | 5,200 | 5,210 | 5,140 | 5,150 | -50 | -1% | 98,100 |
| 2022/07/15 | 5,170 | 5,220 | 5,150 | 5,200 | +30 | +0.6% | 99,900 |
| 2022/07/14 | 5,100 | 5,180 | 5,100 | 5,170 | +50 | +1% | 116,100 |
| 2022/07/13 | 5,090 | 5,160 | 5,090 | 5,120 | +30 | +0.6% | 137,400 |
| 2022/07/12 | 5,190 | 5,190 | 5,050 | 5,090 | -90 | -1.7% | 172,300 |
| 2022/07/11 | 5,180 | 5,220 | 5,130 | 5,180 | +40 | +0.8% | 170,600 |
| 2022/07/08 | 5,160 | 5,200 | 5,130 | 5,140 | -10 | -0.2% | 225,300 |
| 2022/07/07 | 5,070 | 5,200 | 5,050 | 5,150 | +155 | +3.1% | 243,600 |
| 2022/07/06 | 4,925 | 5,010 | 4,925 | 4,995 | ±0 | ±0% | 139,400 |
| 2022/07/05 | 5,020 | 5,040 | 4,940 | 4,995 | +10 | +0.2% | 140,000 |
| 2022/07/04 | 5,020 | 5,060 | 4,960 | 4,985 | -25 | -0.5% | 99,900 |
| 2022/07/01 | 5,060 | 5,130 | 5,010 | 5,010 | -20 | -0.4% | 223,000 |
| 2022/06/30 | 5,130 | 5,130 | 5,010 | 5,030 | ±0 | ±0% | 183,600 |
| 2022/06/29 | 5,070 | 5,080 | 5,010 | 5,030 | -70 | -1.4% | 421,100 |
| 2022/06/28 | 5,030 | 5,120 | 5,000 | 5,100 | +40 | +0.8% | 186,000 |
| 2022/06/27 | 5,140 | 5,170 | 5,040 | 5,060 | +10 | +0.2% | 167,100 |
| 2022/06/24 | 5,020 | 5,060 | 4,995 | 5,050 | +70 | +1.4% | 248,700 |
| 2022/06/23 | 4,880 | 5,000 | 4,870 | 4,980 | +145 | +3% | 373,700 |
| 2022/06/22 | 4,930 | 4,955 | 4,835 | 4,835 | -25 | -0.5% | 208,600 |
| 2022/06/21 | 4,835 | 4,910 | 4,820 | 4,860 | +135 | +2.9% | 292,900 |
| 2022/06/20 | 4,850 | 4,865 | 4,720 | 4,725 | -65 | -1.4% | 208,400 |
| 2022/06/17 | 4,710 | 4,850 | 4,710 | 4,790 | -90 | -1.8% | 725,700 |
| 2022/06/16 | 4,955 | 5,010 | 4,875 | 4,880 | -100 | -2% | 561,500 |
| 2022/06/15 | 4,940 | 5,040 | 4,940 | 4,980 | +50 | +1% | 262,900 |
| 2022/06/14 | 4,870 | 4,945 | 4,865 | 4,930 | -65 | -1.3% | 237,800 |
| 2022/06/13 | 4,960 | 5,020 | 4,930 | 4,995 | -135 | -2.6% | 334,800 |
| 2022/06/10 | 5,160 | 5,170 | 5,090 | 5,130 | -70 | -1.3% | 165,200 |
| 2022/06/09 | 5,190 | 5,270 | 5,130 | 5,200 | ±0 | ±0% | 227,400 |
| 2022/06/08 | 5,270 | 5,320 | 5,170 | 5,200 | -40 | -0.8% | 209,000 |
| 2022/06/07 | 5,200 | 5,300 | 5,190 | 5,240 | +60 | +1.2% | 227,600 |
| 2022/06/06 | 5,100 | 5,180 | 5,050 | 5,180 | +40 | +0.8% | 236,700 |
| 2022/06/03 | 5,000 | 5,160 | 4,995 | 5,140 | +195 | +3.9% | 285,000 |
| 2022/06/02 | 4,940 | 4,995 | 4,900 | 4,945 | -95 | -1.9% | 185,500 |
| 2022/06/01 | 4,915 | 5,090 | 4,915 | 5,040 | +125 | +2.5% | 303,400 |
| 2022/05/31 | 4,790 | 4,955 | 4,775 | 4,915 | +85 | +1.8% | 416,800 |
| 2022/05/30 | 4,710 | 4,850 | 4,690 | 4,830 | +175 | +3.8% | 531,300 |
| 2022/05/27 | 4,620 | 4,680 | 4,585 | 4,655 | +105 | +2.3% | 253,400 |
| 2022/05/26 | 4,540 | 4,625 | 4,540 | 4,550 | +10 | +0.2% | 188,600 |
| 2022/05/25 | 4,465 | 4,580 | 4,420 | 4,540 | +85 | +1.9% | 255,300 |
| 2022/05/24 | 4,535 | 4,545 | 4,455 | 4,455 | -60 | -1.3% | 264,600 |
| 2022/05/23 | 4,535 | 4,610 | 4,495 | 4,515 | +50 | +1.1% | 191,800 |
| 2022/05/20 | 4,515 | 4,515 | 4,435 | 4,465 | -65 | -1.4% | 284,600 |
| 2022/05/19 | 4,485 | 4,530 | 4,425 | 4,530 | -50 | -1.1% | 119,400 |
| 2022/05/18 | 4,675 | 4,700 | 4,570 | 4,580 | -95 | -2% | 185,600 |
701～
750
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
