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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 5,720 | 5,900 | 5,710 | 5,890 | +140 | +2.4% | 391,300 |
| 2021/02/18 | 5,630 | 5,820 | 5,610 | 5,750 | +180 | +3.2% | 722,600 |
| 2021/02/17 | 5,490 | 5,590 | 5,450 | 5,570 | +70 | +1.3% | 205,600 |
| 2021/02/16 | 5,570 | 5,620 | 5,480 | 5,500 | -140 | -2.5% | 242,900 |
| 2021/02/15 | 5,600 | 5,680 | 5,560 | 5,640 | +140 | +2.5% | 197,600 |
| 2021/02/12 | 5,600 | 5,630 | 5,450 | 5,500 | -100 | -1.8% | 212,300 |
| 2021/02/10 | 5,500 | 5,640 | 5,460 | 5,600 | ±0 | ±0% | 282,700 |
| 2021/02/09 | 5,680 | 5,690 | 5,540 | 5,600 | -90 | -1.6% | 284,400 |
| 2021/02/08 | 5,620 | 5,710 | 5,570 | 5,690 | +80 | +1.4% | 319,700 |
| 2021/02/05 | 5,660 | 5,660 | 5,520 | 5,610 | -60 | -1.1% | 290,600 |
| 2021/02/04 | 5,600 | 5,790 | 5,570 | 5,670 | +160 | +2.9% | 521,100 |
| 2021/02/03 | 5,250 | 5,620 | 5,240 | 5,510 | +300 | +5.8% | 318,800 |
| 2021/02/02 | 5,100 | 5,230 | 5,100 | 5,210 | +90 | +1.8% | 172,100 |
| 2021/02/01 | 4,980 | 5,130 | 4,970 | 5,120 | +90 | +1.8% | 170,600 |
| 2021/01/29 | 5,140 | 5,150 | 5,020 | 5,030 | -90 | -1.8% | 197,800 |
| 2021/01/28 | 5,020 | 5,160 | 5,020 | 5,120 | +80 | +1.6% | 284,800 |
| 2021/01/27 | 5,050 | 5,060 | 5,010 | 5,040 | +40 | +0.8% | 91,700 |
| 2021/01/26 | 5,050 | 5,060 | 5,000 | 5,000 | -40 | -0.8% | 79,500 |
| 2021/01/25 | 5,060 | 5,080 | 5,000 | 5,040 | +50 | +1% | 114,200 |
| 2021/01/22 | 4,960 | 5,010 | 4,945 | 4,990 | -60 | -1.2% | 225,500 |
| 2021/01/21 | 5,000 | 5,060 | 4,955 | 5,050 | +110 | +2.2% | 312,600 |
| 2021/01/20 | 4,885 | 4,950 | 4,865 | 4,940 | +30 | +0.6% | 192,500 |
| 2021/01/19 | 4,960 | 4,980 | 4,890 | 4,910 | -100 | -2% | 195,300 |
| 2021/01/18 | 4,940 | 5,030 | 4,940 | 5,010 | +40 | +0.8% | 100,800 |
| 2021/01/15 | 4,970 | 5,020 | 4,945 | 4,970 | -5 | -0.1% | 289,500 |
| 2021/01/14 | 5,000 | 5,090 | 4,945 | 4,975 | -85 | -1.7% | 272,500 |
| 2021/01/13 | 5,010 | 5,080 | 4,995 | 5,060 | +30 | +0.6% | 164,200 |
| 2021/01/12 | 5,020 | 5,080 | 4,990 | 5,030 | -50 | -1% | 191,000 |
| 2021/01/08 | 5,100 | 5,150 | 5,050 | 5,080 | -70 | -1.4% | 244,300 |
| 2021/01/07 | 5,070 | 5,200 | 5,010 | 5,150 | +30 | +0.6% | 187,300 |
| 2021/01/06 | 5,170 | 5,220 | 5,120 | 5,120 | -90 | -1.7% | 122,200 |
| 2021/01/05 | 5,250 | 5,300 | 5,200 | 5,210 | -70 | -1.3% | 101,400 |
| 2021/01/04 | 5,280 | 5,280 | 5,170 | 5,280 | +50 | +1% | 139,900 |
| 2020/12/30 | 5,320 | 5,330 | 5,230 | 5,230 | -90 | -1.7% | 129,100 |
| 2020/12/29 | 5,300 | 5,320 | 5,270 | 5,320 | +10 | +0.2% | 115,000 |
| 2020/12/28 | 5,300 | 5,320 | 5,270 | 5,310 | +40 | +0.8% | 83,000 |
| 2020/12/25 | 5,290 | 5,310 | 5,250 | 5,270 | +80 | +1.5% | 62,300 |
| 2020/12/24 | 5,190 | 5,240 | 5,170 | 5,190 | +60 | +1.2% | 91,500 |
| 2020/12/23 | 5,110 | 5,140 | 5,040 | 5,130 | +80 | +1.6% | 79,500 |
| 2020/12/22 | 5,120 | 5,130 | 5,050 | 5,050 | -120 | -2.3% | 102,700 |
| 2020/12/21 | 5,110 | 5,190 | 5,090 | 5,170 | +60 | +1.2% | 109,400 |
| 2020/12/18 | 5,070 | 5,200 | 5,020 | 5,110 | +50 | +1% | 307,000 |
| 2020/12/17 | 5,050 | 5,070 | 5,010 | 5,060 | -20 | -0.4% | 118,100 |
| 2020/12/16 | 5,170 | 5,190 | 5,060 | 5,080 | -20 | -0.4% | 117,900 |
| 2020/12/15 | 5,040 | 5,120 | 5,010 | 5,100 | +90 | +1.8% | 130,900 |
| 2020/12/14 | 4,975 | 5,060 | 4,950 | 5,010 | +105 | +2.1% | 192,900 |
| 2020/12/11 | 4,870 | 4,905 | 4,850 | 4,905 | +10 | +0.2% | 143,000 |
| 2020/12/10 | 4,950 | 4,955 | 4,860 | 4,895 | -35 | -0.7% | 135,200 |
| 2020/12/09 | 4,835 | 4,935 | 4,835 | 4,930 | +165 | +3.5% | 208,900 |
| 2020/12/08 | 4,740 | 4,790 | 4,720 | 4,765 | +60 | +1.3% | 160,500 |
1051～
1100
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
