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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,490 | 3,500 | 3,445 | 3,500 | +10 | +0.3% | 172,500 |
| 2019/01/28 | 3,530 | 3,550 | 3,480 | 3,490 | -45 | -1.3% | 190,200 |
| 2019/01/25 | 3,525 | 3,575 | 3,510 | 3,535 | +40 | +1.1% | 147,700 |
| 2019/01/24 | 3,455 | 3,510 | 3,445 | 3,495 | +15 | +0.4% | 149,400 |
| 2019/01/23 | 3,475 | 3,500 | 3,430 | 3,480 | ±0 | ±0% | 257,700 |
| 2019/01/22 | 3,560 | 3,560 | 3,475 | 3,480 | -55 | -1.6% | 189,200 |
| 2019/01/21 | 3,760 | 3,765 | 3,485 | 3,535 | -205 | -5.5% | 354,900 |
| 2019/01/18 | 3,745 | 3,855 | 3,720 | 3,740 | +5 | +0.1% | 322,200 |
| 2019/01/17 | 3,750 | 3,785 | 3,725 | 3,735 | +40 | +1.1% | 328,700 |
| 2019/01/16 | 3,690 | 3,725 | 3,655 | 3,695 | +5 | +0.1% | 311,400 |
| 2019/01/15 | 3,660 | 3,690 | 3,645 | 3,690 | +5 | +0.1% | 328,600 |
| 2019/01/11 | 3,665 | 3,695 | 3,650 | 3,685 | +55 | +1.5% | 260,000 |
| 2019/01/10 | 3,630 | 3,665 | 3,600 | 3,630 | -55 | -1.5% | 349,700 |
| 2019/01/09 | 3,690 | 3,700 | 3,585 | 3,685 | +15 | +0.4% | 507,300 |
| 2019/01/08 | 3,740 | 3,755 | 3,665 | 3,670 | -120 | -3.2% | 376,200 |
| 2019/01/07 | 3,760 | 3,830 | 3,730 | 3,790 | +140 | +3.8% | 295,900 |
| 2019/01/04 | 3,685 | 3,725 | 3,640 | 3,650 | -105 | -2.8% | 289,800 |
| 2018/12/28 | 3,755 | 3,775 | 3,720 | 3,755 | -30 | -0.8% | 179,800 |
| 2018/12/27 | 3,675 | 3,805 | 3,655 | 3,785 | +265 | +7.5% | 302,100 |
| 2018/12/26 | 3,455 | 3,590 | 3,445 | 3,520 | +110 | +3.2% | 300,700 |
| 2018/12/25 | 3,410 | 3,500 | 3,390 | 3,410 | -280 | -7.6% | 288,600 |
| 2018/12/21 | 3,715 | 3,760 | 3,655 | 3,690 | -40 | -1.1% | 320,000 |
| 2018/12/20 | 3,815 | 3,855 | 3,710 | 3,730 | -85 | -2.2% | 371,300 |
| 2018/12/19 | 3,855 | 3,865 | 3,775 | 3,815 | -40 | -1% | 280,600 |
| 2018/12/18 | 3,800 | 3,895 | 3,795 | 3,855 | +15 | +0.4% | 385,900 |
| 2018/12/17 | 3,795 | 3,845 | 3,730 | 3,840 | +55 | +1.5% | 351,200 |
| 2018/12/14 | 3,800 | 3,830 | 3,745 | 3,785 | +10 | +0.3% | 275,500 |
| 2018/12/13 | 3,725 | 3,785 | 3,715 | 3,775 | +95 | +2.6% | 232,200 |
| 2018/12/12 | 3,670 | 3,700 | 3,625 | 3,680 | +110 | +3.1% | 311,300 |
| 2018/12/11 | 3,670 | 3,670 | 3,560 | 3,570 | -120 | -3.3% | 229,600 |
| 2018/12/10 | 3,705 | 3,725 | 3,680 | 3,690 | -40 | -1.1% | 134,500 |
| 2018/12/07 | 3,750 | 3,775 | 3,710 | 3,730 | +5 | +0.1% | 211,100 |
| 2018/12/06 | 3,775 | 3,785 | 3,705 | 3,725 | -100 | -2.6% | 149,400 |
| 2018/12/05 | 3,735 | 3,860 | 3,735 | 3,825 | +20 | +0.5% | 162,200 |
| 2018/12/04 | 3,800 | 3,850 | 3,765 | 3,805 | -20 | -0.5% | 263,200 |
| 2018/12/03 | 3,815 | 3,850 | 3,800 | 3,825 | +75 | +2% | 277,800 |
| 2018/11/30 | 3,750 | 3,770 | 3,715 | 3,750 | -5 | -0.1% | 362,900 |
| 2018/11/29 | 3,830 | 3,845 | 3,750 | 3,755 | -45 | -1.2% | 159,000 |
| 2018/11/28 | 3,810 | 3,830 | 3,775 | 3,800 | -10 | -0.3% | 171,000 |
| 2018/11/27 | 3,780 | 3,815 | 3,755 | 3,810 | +50 | +1.3% | 150,300 |
| 2018/11/26 | 3,805 | 3,825 | 3,750 | 3,760 | -50 | -1.3% | 240,200 |
| 2018/11/22 | 3,840 | 3,865 | 3,755 | 3,810 | -15 | -0.4% | 202,800 |
| 2018/11/21 | 3,680 | 3,830 | 3,670 | 3,825 | +75 | +2% | 214,900 |
| 2018/11/20 | 3,710 | 3,785 | 3,705 | 3,750 | -45 | -1.2% | 128,300 |
| 2018/11/19 | 3,730 | 3,810 | 3,725 | 3,795 | +95 | +2.6% | 192,200 |
| 2018/11/16 | 3,720 | 3,740 | 3,660 | 3,700 | +5 | +0.1% | 162,500 |
| 2018/11/15 | 3,650 | 3,715 | 3,640 | 3,695 | +10 | +0.3% | 189,500 |
| 2018/11/14 | 3,675 | 3,720 | 3,665 | 3,685 | +5 | +0.1% | 201,900 |
| 2018/11/13 | 3,650 | 3,705 | 3,575 | 3,680 | -25 | -0.7% | 246,100 |
| 2018/11/12 | 3,695 | 3,740 | 3,680 | 3,705 | +15 | +0.4% | 245,700 |
1551～
1600
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 | 270,300円 | +5.7% | +2.9% | 1.78% | 17.07倍 | 2.25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 | 207,000円 | -1.3% | +2.9% | 4.83% | 10.63倍 | 0.79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 | 321,700円 | -2.2% | +25.6% | 4.66% | 10.96倍 | 0.71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 | 179,700円 | +4.0% | +4.3% | 3.01% | 12.84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 | 320,400円 | +2.2% | -55.1% | 2.03% | 22.28倍 | 0.87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
