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 |
|---|---|---|---|---|---|---|---|
| 2021/07/08 | 5,690 | 5,740 | 5,620 | 5,620 | -130 | -2.3% | 162,300 |
| 2021/07/07 | 5,710 | 5,780 | 5,680 | 5,750 | -100 | -1.7% | 139,100 |
| 2021/07/06 | 5,820 | 5,850 | 5,770 | 5,850 | +40 | +0.7% | 83,200 |
| 2021/07/05 | 5,740 | 5,840 | 5,740 | 5,810 | +50 | +0.9% | 75,800 |
| 2021/07/02 | 5,810 | 5,820 | 5,710 | 5,760 | +30 | +0.5% | 185,400 |
| 2021/07/01 | 5,740 | 5,750 | 5,700 | 5,730 | -60 | -1% | 84,000 |
| 2021/06/30 | 5,820 | 5,840 | 5,770 | 5,790 | +10 | +0.2% | 99,300 |
| 2021/06/29 | 5,790 | 5,800 | 5,740 | 5,780 | -60 | -1% | 98,200 |
| 2021/06/28 | 5,860 | 5,870 | 5,830 | 5,840 | -20 | -0.3% | 106,900 |
| 2021/06/25 | 5,900 | 5,930 | 5,850 | 5,860 | -10 | -0.2% | 91,300 |
| 2021/06/24 | 5,770 | 5,880 | 5,730 | 5,870 | +90 | +1.6% | 68,700 |
| 2021/06/23 | 5,800 | 5,860 | 5,760 | 5,780 | -50 | -0.9% | 124,400 |
| 2021/06/22 | 5,880 | 5,880 | 5,740 | 5,830 | +120 | +2.1% | 139,300 |
| 2021/06/21 | 5,880 | 5,880 | 5,610 | 5,710 | -370 | -6.1% | 312,800 |
| 2021/06/18 | 5,940 | 6,100 | 5,900 | 6,080 | +210 | +3.6% | 551,000 |
| 2021/06/17 | 5,900 | 5,910 | 5,830 | 5,870 | +10 | +0.2% | 129,500 |
| 2021/06/16 | 5,770 | 5,880 | 5,760 | 5,860 | +80 | +1.4% | 88,600 |
| 2021/06/15 | 5,710 | 5,820 | 5,710 | 5,780 | +20 | +0.3% | 69,300 |
| 2021/06/14 | 5,820 | 5,850 | 5,760 | 5,760 | -40 | -0.7% | 65,100 |
| 2021/06/11 | 5,730 | 5,830 | 5,730 | 5,800 | +50 | +0.9% | 161,100 |
| 2021/06/10 | 5,640 | 5,790 | 5,640 | 5,750 | +80 | +1.4% | 116,500 |
| 2021/06/09 | 5,630 | 5,670 | 5,600 | 5,670 | ±0 | ±0% | 79,100 |
| 2021/06/08 | 5,690 | 5,740 | 5,620 | 5,670 | -80 | -1.4% | 73,000 |
| 2021/06/07 | 5,830 | 5,830 | 5,750 | 5,750 | -50 | -0.9% | 110,700 |
| 2021/06/04 | 5,900 | 5,900 | 5,780 | 5,800 | -70 | -1.2% | 206,000 |
| 2021/06/03 | 5,770 | 5,870 | 5,770 | 5,870 | +70 | +1.2% | 135,400 |
| 2021/06/02 | 5,730 | 5,860 | 5,730 | 5,800 | +90 | +1.6% | 176,400 |
| 2021/06/01 | 5,630 | 5,720 | 5,600 | 5,710 | +40 | +0.7% | 167,100 |
| 2021/05/31 | 5,790 | 5,790 | 5,620 | 5,670 | -150 | -2.6% | 160,900 |
| 2021/05/28 | 5,700 | 5,830 | 5,690 | 5,820 | +230 | +4.1% | 164,000 |
| 2021/05/27 | 5,630 | 5,640 | 5,580 | 5,590 | -30 | -0.5% | 195,300 |
| 2021/05/26 | 5,730 | 5,730 | 5,570 | 5,620 | -170 | -2.9% | 138,300 |
| 2021/05/25 | 5,750 | 5,800 | 5,670 | 5,790 | +140 | +2.5% | 247,100 |
| 2021/05/24 | 5,580 | 5,710 | 5,580 | 5,650 | +90 | +1.6% | 254,700 |
| 2021/05/21 | 5,450 | 5,560 | 5,420 | 5,560 | +170 | +3.2% | 255,300 |
| 2021/05/20 | 5,340 | 5,390 | 5,290 | 5,390 | +40 | +0.7% | 289,100 |
| 2021/05/19 | 5,400 | 5,410 | 5,310 | 5,350 | -120 | -2.2% | 193,900 |
| 2021/05/18 | 5,560 | 5,570 | 5,450 | 5,470 | -100 | -1.8% | 196,300 |
| 2021/05/17 | 5,700 | 5,740 | 5,540 | 5,570 | -160 | -2.8% | 146,200 |
| 2021/05/14 | 5,700 | 5,770 | 5,640 | 5,730 | +60 | +1.1% | 187,700 |
| 2021/05/13 | 5,830 | 5,980 | 5,660 | 5,670 | -260 | -4.4% | 261,000 |
| 2021/05/12 | 6,180 | 6,180 | 5,710 | 5,930 | -80 | -1.3% | 549,400 |
| 2021/05/11 | 6,180 | 6,200 | 5,980 | 6,010 | -140 | -2.3% | 352,000 |
| 2021/05/10 | 6,100 | 6,150 | 6,050 | 6,150 | +30 | +0.5% | 134,200 |
| 2021/05/07 | 6,110 | 6,150 | 6,070 | 6,120 | +50 | +0.8% | 173,600 |
| 2021/05/06 | 5,980 | 6,100 | 5,960 | 6,070 | +290 | +5% | 291,000 |
| 2021/04/30 | 5,820 | 5,820 | 5,750 | 5,780 | -40 | -0.7% | 215,900 |
| 2021/04/28 | 5,810 | 5,830 | 5,770 | 5,820 | +10 | +0.2% | 104,400 |
| 2021/04/27 | 5,860 | 5,880 | 5,800 | 5,810 | -80 | -1.4% | 105,900 |
| 2021/04/26 | 5,940 | 5,950 | 5,850 | 5,890 | -20 | -0.3% | 187,300 |
1001～
1050
件表示中 / 3759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 | 288,300円 | +5.7% | +2.9% | 1.66% | 18.01倍 | 2.38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 |
| 日産化 | 528,200円 | +4.3% | -1.2% | 3.33% | 16.56倍 | 3.06倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 三井化学 | 358,300円 | -2.2% | +25.6% | 4.19% | 12.21倍 | 0.79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 |
| 住友化 | 40,000円 | -10.2% | +80.7% | 3.00% | 16.37倍 | 0.73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 |
| レゾナックＨＤ | 356,200円 | +2.2% | -55.1% | 1.82% | 24.77倍 | 0.99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
