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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 3,640 | 3,710 | 3,625 | 3,690 | +60 | +1.7% | 211,900 |
| 2018/11/08 | 3,670 | 3,690 | 3,605 | 3,630 | +40 | +1.1% | 228,700 |
| 2018/11/07 | 3,575 | 3,640 | 3,545 | 3,590 | +50 | +1.4% | 353,800 |
| 2018/11/06 | 3,500 | 3,560 | 3,500 | 3,540 | +70 | +2% | 256,700 |
| 2018/11/05 | 3,440 | 3,520 | 3,425 | 3,470 | ±0 | ±0% | 293,400 |
| 2018/11/02 | 3,590 | 3,640 | 3,330 | 3,470 | +230 | +7.1% | 653,800 |
| 2018/11/01 | 3,155 | 3,330 | 3,120 | 3,240 | +35 | +1.1% | 404,600 |
| 2018/10/31 | 3,130 | 3,205 | 3,090 | 3,205 | +70 | +2.2% | 506,000 |
| 2018/10/30 | 3,070 | 3,160 | 3,045 | 3,135 | +25 | +0.8% | 908,500 |
| 2018/10/29 | 3,195 | 3,210 | 3,105 | 3,110 | -85 | -2.7% | 349,500 |
| 2018/10/26 | 3,275 | 3,285 | 3,170 | 3,195 | -10 | -0.3% | 337,600 |
| 2018/10/25 | 3,230 | 3,290 | 3,200 | 3,205 | -95 | -2.9% | 364,500 |
| 2018/10/24 | 3,325 | 3,325 | 3,245 | 3,300 | +15 | +0.5% | 228,700 |
| 2018/10/23 | 3,365 | 3,370 | 3,280 | 3,285 | -135 | -3.9% | 182,600 |
| 2018/10/22 | 3,405 | 3,460 | 3,380 | 3,420 | +35 | +1% | 319,700 |
| 2018/10/19 | 3,385 | 3,410 | 3,335 | 3,385 | -60 | -1.7% | 237,300 |
| 2018/10/18 | 3,445 | 3,545 | 3,430 | 3,445 | +70 | +2.1% | 547,900 |
| 2018/10/17 | 3,335 | 3,385 | 3,295 | 3,375 | +80 | +2.4% | 302,500 |
| 2018/10/16 | 3,335 | 3,360 | 3,275 | 3,295 | -50 | -1.5% | 243,100 |
| 2018/10/15 | 3,375 | 3,400 | 3,325 | 3,345 | -95 | -2.8% | 306,100 |
| 2018/10/12 | 3,440 | 3,475 | 3,410 | 3,440 | -30 | -0.9% | 374,000 |
| 2018/10/11 | 3,505 | 3,565 | 3,460 | 3,470 | -145 | -4% | 337,000 |
| 2018/10/10 | 3,645 | 3,670 | 3,605 | 3,615 | -40 | -1.1% | 272,900 |
| 2018/10/09 | 3,670 | 3,695 | 3,630 | 3,655 | -5 | -0.1% | 302,100 |
| 2018/10/05 | 3,700 | 3,710 | 3,650 | 3,660 | -80 | -2.1% | 378,600 |
| 2018/10/04 | 3,790 | 3,790 | 3,725 | 3,740 | -15 | -0.4% | 266,400 |
| 2018/10/03 | 3,795 | 3,805 | 3,730 | 3,755 | -30 | -0.8% | 140,100 |
| 2018/10/02 | 3,810 | 3,830 | 3,765 | 3,785 | -10 | -0.3% | 217,100 |
| 2018/10/01 | 3,800 | 3,845 | 3,770 | 3,795 | -40 | -1% | 206,400 |
| 2018/09/28 | 3,855 | 3,900 | 3,825 | 3,835 | +30 | +0.8% | 283,200 |
| 2018/09/27 | 3,820 | 3,890 | 3,780 | 3,805 | +5 | +0.1% | 292,700 |
| 2018/09/26 | 3,735 | 3,810 | 3,725 | 3,800 | +45 | +1.2% | 164,200 |
| 2018/09/25 | 3,630 | 3,760 | 3,630 | 3,755 | +110 | +3% | 248,000 |
| 2018/09/21 | 3,650 | 3,670 | 3,580 | 3,645 | +20 | +0.6% | 204,100 |
| 2018/09/20 | 3,670 | 3,675 | 3,570 | 3,625 | -35 | -1% | 207,800 |
| 2018/09/19 | 3,720 | 3,725 | 3,650 | 3,660 | -15 | -0.4% | 225,000 |
| 2018/09/18 | 3,540 | 3,730 | 3,520 | 3,675 | +175 | +5% | 310,800 |
| 2018/09/14 | 3,475 | 3,550 | 3,470 | 3,500 | +75 | +2.2% | 327,900 |
| 2018/09/13 | 3,355 | 3,450 | 3,355 | 3,425 | +75 | +2.2% | 273,600 |
| 2018/09/12 | 3,425 | 3,430 | 3,310 | 3,350 | -90 | -2.6% | 242,600 |
| 2018/09/11 | 3,455 | 3,460 | 3,415 | 3,440 | -5 | -0.1% | 246,000 |
| 2018/09/10 | 3,445 | 3,480 | 3,430 | 3,445 | -5 | -0.1% | 120,900 |
| 2018/09/07 | 3,455 | 3,470 | 3,430 | 3,450 | -30 | -0.9% | 156,400 |
| 2018/09/06 | 3,525 | 3,525 | 3,470 | 3,480 | -50 | -1.4% | 240,300 |
| 2018/09/05 | 3,570 | 3,585 | 3,510 | 3,530 | -55 | -1.5% | 232,300 |
| 2018/09/04 | 3,545 | 3,600 | 3,530 | 3,585 | +20 | +0.6% | 212,000 |
| 2018/09/03 | 3,635 | 3,645 | 3,540 | 3,565 | -125 | -3.4% | 330,800 |
| 2018/08/31 | 3,650 | 3,725 | 3,635 | 3,690 | -15 | -0.4% | 199,000 |
| 2018/08/30 | 3,750 | 3,770 | 3,700 | 3,705 | -55 | -1.5% | 263,700 |
| 2018/08/29 | 3,755 | 3,795 | 3,750 | 3,760 | +15 | +0.4% | 208,700 |
1601～
1650
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
