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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,715 | 3,775 | 3,715 | 3,745 | +85 | +2.3% | 248,200 |
| 2018/08/27 | 3,645 | 3,695 | 3,610 | 3,660 | +30 | +0.8% | 175,500 |
| 2018/08/24 | 3,655 | 3,660 | 3,580 | 3,630 | +30 | +0.8% | 200,000 |
| 2018/08/23 | 3,600 | 3,620 | 3,585 | 3,600 | +35 | +1% | 181,300 |
| 2018/08/22 | 3,515 | 3,585 | 3,515 | 3,565 | +75 | +2.1% | 208,800 |
| 2018/08/21 | 3,425 | 3,490 | 3,410 | 3,490 | +30 | +0.9% | 220,900 |
| 2018/08/20 | 3,445 | 3,485 | 3,440 | 3,460 | -20 | -0.6% | 143,100 |
| 2018/08/17 | 3,475 | 3,490 | 3,465 | 3,480 | -5 | -0.1% | 122,100 |
| 2018/08/16 | 3,485 | 3,495 | 3,445 | 3,485 | -70 | -2% | 282,200 |
| 2018/08/15 | 3,540 | 3,570 | 3,515 | 3,555 | +65 | +1.9% | 176,900 |
| 2018/08/14 | 3,470 | 3,505 | 3,445 | 3,490 | +20 | +0.6% | 144,800 |
| 2018/08/13 | 3,500 | 3,525 | 3,470 | 3,470 | -100 | -2.8% | 232,900 |
| 2018/08/10 | 3,560 | 3,615 | 3,535 | 3,570 | +10 | +0.3% | 211,500 |
| 2018/08/09 | 3,575 | 3,610 | 3,550 | 3,560 | +5 | +0.1% | 285,900 |
| 2018/08/08 | 3,655 | 3,655 | 3,535 | 3,555 | -120 | -3.3% | 287,200 |
| 2018/08/07 | 3,690 | 3,720 | 3,650 | 3,675 | -45 | -1.2% | 207,800 |
| 2018/08/06 | 3,755 | 3,780 | 3,720 | 3,720 | -35 | -0.9% | 210,900 |
| 2018/08/03 | 3,760 | 3,790 | 3,700 | 3,755 | ±0 | ±0% | 284,900 |
| 2018/08/02 | 3,940 | 4,035 | 3,745 | 3,755 | -120 | -3.1% | 569,500 |
| 2018/08/01 | 3,670 | 3,905 | 3,670 | 3,875 | +200 | +5.4% | 457,800 |
| 2018/07/31 | 3,700 | 3,705 | 3,645 | 3,675 | -90 | -2.4% | 310,500 |
| 2018/07/30 | 3,740 | 3,775 | 3,725 | 3,765 | -20 | -0.5% | 144,800 |
| 2018/07/27 | 3,795 | 3,805 | 3,750 | 3,785 | +30 | +0.8% | 180,100 |
| 2018/07/26 | 3,735 | 3,765 | 3,715 | 3,755 | +80 | +2.2% | 204,600 |
| 2018/07/25 | 3,660 | 3,675 | 3,645 | 3,675 | +40 | +1.1% | 152,800 |
| 2018/07/24 | 3,795 | 3,800 | 3,625 | 3,635 | -90 | -2.4% | 316,900 |
| 2018/07/23 | 3,695 | 3,745 | 3,695 | 3,725 | +35 | +0.9% | 187,300 |
| 2018/07/20 | 3,700 | 3,720 | 3,655 | 3,690 | -15 | -0.4% | 209,300 |
| 2018/07/19 | 3,745 | 3,785 | 3,700 | 3,705 | -5 | -0.1% | 252,700 |
| 2018/07/18 | 3,730 | 3,750 | 3,690 | 3,710 | +25 | +0.7% | 306,400 |
| 2018/07/17 | 3,720 | 3,765 | 3,675 | 3,685 | +5 | +0.1% | 362,300 |
| 2018/07/13 | 3,660 | 3,695 | 3,640 | 3,680 | +85 | +2.4% | 178,500 |
| 2018/07/12 | 3,625 | 3,675 | 3,580 | 3,595 | -5 | -0.1% | 299,500 |
| 2018/07/11 | 3,605 | 3,615 | 3,570 | 3,600 | -10 | -0.3% | 216,400 |
| 2018/07/10 | 3,590 | 3,625 | 3,580 | 3,610 | +35 | +1% | 248,600 |
| 2018/07/09 | 3,480 | 3,580 | 3,460 | 3,575 | +135 | +3.9% | 183,300 |
| 2018/07/06 | 3,440 | 3,490 | 3,400 | 3,440 | -5 | -0.1% | 343,400 |
| 2018/07/05 | 3,515 | 3,540 | 3,435 | 3,445 | -85 | -2.4% | 245,700 |
| 2018/07/04 | 3,550 | 3,560 | 3,530 | 3,530 | -25 | -0.7% | 170,500 |
| 2018/07/03 | 3,530 | 3,560 | 3,520 | 3,555 | +30 | +0.9% | 263,500 |
| 2018/07/02 | 3,560 | 3,590 | 3,515 | 3,525 | -55 | -1.5% | 171,400 |
| 2018/06/29 | 3,580 | 3,590 | 3,530 | 3,580 | +15 | +0.4% | 194,200 |
| 2018/06/28 | 3,555 | 3,595 | 3,525 | 3,565 | -10 | -0.3% | 228,700 |
| 2018/06/27 | 3,525 | 3,585 | 3,510 | 3,575 | +50 | +1.4% | 214,300 |
| 2018/06/26 | 3,590 | 3,610 | 3,510 | 3,525 | -85 | -2.4% | 260,000 |
| 2018/06/25 | 3,620 | 3,630 | 3,555 | 3,610 | +50 | +1.4% | 293,500 |
| 2018/06/22 | 3,515 | 3,565 | 3,510 | 3,560 | +50 | +1.4% | 214,600 |
| 2018/06/21 | 3,475 | 3,530 | 3,455 | 3,510 | +25 | +0.7% | 235,600 |
| 2018/06/20 | 3,445 | 3,500 | 3,410 | 3,485 | +25 | +0.7% | 219,500 |
| 2018/06/19 | 3,490 | 3,505 | 3,460 | 3,460 | -40 | -1.1% | 178,500 |
1651～
1700
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
