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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 6,889 | 7,111 | 6,750 | 7,084 | +45 | +0.6% | 325,800 |
| 2024/02/13 | 7,001 | 7,121 | 6,979 | 7,039 | +55 | +0.8% | 241,500 |
| 2024/02/09 | 7,241 | 7,364 | 6,950 | 6,984 | -107 | -1.5% | 545,600 |
| 2024/02/08 | 7,099 | 7,266 | 7,023 | 7,091 | -9 | -0.1% | 566,400 |
| 2024/02/07 | 6,804 | 7,100 | 6,733 | 7,100 | +213 | +3.1% | 728,100 |
| 2024/02/06 | 6,900 | 6,959 | 6,859 | 6,887 | -4 | -0.1% | 156,300 |
| 2024/02/05 | 6,814 | 6,914 | 6,771 | 6,891 | +89 | +1.3% | 181,300 |
| 2024/02/02 | 6,716 | 6,823 | 6,716 | 6,802 | +146 | +2.2% | 267,000 |
| 2024/02/01 | 6,692 | 6,723 | 6,626 | 6,656 | -36 | -0.5% | 197,000 |
| 2024/01/31 | 6,574 | 6,703 | 6,574 | 6,692 | +75 | +1.1% | 194,400 |
| 2024/01/30 | 6,706 | 6,720 | 6,617 | 6,617 | -64 | -1% | 103,200 |
| 2024/01/29 | 6,637 | 6,689 | 6,584 | 6,681 | +78 | +1.2% | 127,500 |
| 2024/01/26 | 6,703 | 6,703 | 6,598 | 6,603 | -172 | -2.5% | 172,300 |
| 2024/01/25 | 6,759 | 6,799 | 6,726 | 6,775 | +16 | +0.2% | 117,800 |
| 2024/01/24 | 6,759 | 6,793 | 6,716 | 6,759 | -34 | -0.5% | 89,200 |
| 2024/01/23 | 6,885 | 6,919 | 6,763 | 6,793 | -58 | -0.8% | 88,100 |
| 2024/01/22 | 6,838 | 6,909 | 6,784 | 6,851 | +113 | +1.7% | 123,500 |
| 2024/01/19 | 6,727 | 6,802 | 6,719 | 6,738 | +11 | +0.2% | 141,700 |
| 2024/01/18 | 6,749 | 6,758 | 6,699 | 6,727 | -22 | -0.3% | 113,200 |
| 2024/01/17 | 6,840 | 6,875 | 6,749 | 6,749 | -58 | -0.9% | 125,800 |
| 2024/01/16 | 7,005 | 7,020 | 6,807 | 6,807 | -259 | -3.7% | 136,700 |
| 2024/01/15 | 6,981 | 7,081 | 6,960 | 7,066 | +84 | +1.2% | 100,000 |
| 2024/01/12 | 7,050 | 7,064 | 6,968 | 6,982 | -37 | -0.5% | 107,100 |
| 2024/01/11 | 7,019 | 7,075 | 6,993 | 7,019 | +60 | +0.9% | 135,400 |
| 2024/01/10 | 6,894 | 7,009 | 6,860 | 6,959 | +27 | +0.4% | 128,900 |
| 2024/01/09 | 6,896 | 6,962 | 6,853 | 6,932 | +79 | +1.2% | 149,000 |
| 2024/01/05 | 6,964 | 6,964 | 6,844 | 6,853 | -115 | -1.7% | 133,300 |
| 2024/01/04 | 6,871 | 6,992 | 6,787 | 6,968 | -38 | -0.5% | 166,700 |
| 2023/12/29 | 6,980 | 7,032 | 6,973 | 7,006 | -7 | -0.1% | 112,800 |
| 2023/12/28 | 6,968 | 7,013 | 6,945 | 7,013 | +5 | +0.1% | 183,700 |
| 2023/12/27 | 7,000 | 7,025 | 6,979 | 7,008 | +27 | +0.4% | 93,800 |
| 2023/12/26 | 6,940 | 6,981 | 6,918 | 6,981 | +13 | +0.2% | 90,500 |
| 2023/12/25 | 7,065 | 7,065 | 6,966 | 6,968 | +1 | ±0% | 117,900 |
| 2023/12/22 | 6,900 | 6,974 | 6,880 | 6,967 | +76 | +1.1% | 89,200 |
| 2023/12/21 | 6,860 | 6,895 | 6,809 | 6,891 | -8 | -0.1% | 105,600 |
| 2023/12/20 | 6,866 | 6,942 | 6,854 | 6,899 | +61 | +0.9% | 177,500 |
| 2023/12/19 | 6,845 | 6,845 | 6,747 | 6,838 | +36 | +0.5% | 147,100 |
| 2023/12/18 | 6,815 | 6,832 | 6,732 | 6,802 | -12 | -0.2% | 124,100 |
| 2023/12/15 | 6,835 | 6,905 | 6,765 | 6,814 | -21 | -0.3% | 197,400 |
| 2023/12/14 | 6,850 | 6,889 | 6,758 | 6,835 | -15 | -0.2% | 162,000 |
| 2023/12/13 | 6,835 | 6,907 | 6,807 | 6,850 | +40 | +0.6% | 105,400 |
| 2023/12/12 | 6,847 | 6,907 | 6,801 | 6,810 | +7 | +0.1% | 154,500 |
| 2023/12/11 | 6,778 | 6,874 | 6,749 | 6,803 | +68 | +1% | 111,700 |
| 2023/12/08 | 6,804 | 6,880 | 6,692 | 6,735 | -129 | -1.9% | 172,200 |
51～
100
件表示中 / 3451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 | 204,500円 | +1.1% | -1.6% | 1.83% | 15.04倍 | 1.93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 | 33,200円 | -15.5% | - | 2.71% | - | 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 |
| 応化工 | 427,800円 | +10.4% | +14.2% | 1.36% | 29.44倍 | 2.82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 |
| ダイセル | 155,800円 | +4.5% | +25.9% | 3.21% | 7.96倍 | 1.26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 |
| 関西ペ | 211,200円 | +10.0% | +36.8% | 1.80% | 6.89倍 | 1.37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
