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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 3,490 | 3,505 | 3,460 | 3,460 | -40 | -1.1% | 178,500 |
| 2018/06/18 | 3,470 | 3,510 | 3,445 | 3,500 | +45 | +1.3% | 196,800 |
| 2018/06/15 | 3,510 | 3,510 | 3,445 | 3,455 | -35 | -1% | 411,200 |
| 2018/06/14 | 3,500 | 3,510 | 3,475 | 3,490 | -35 | -1% | 183,700 |
| 2018/06/13 | 3,500 | 3,550 | 3,480 | 3,525 | +30 | +0.9% | 150,600 |
| 2018/06/12 | 3,520 | 3,540 | 3,445 | 3,495 | -5 | -0.1% | 248,000 |
| 2018/06/11 | 3,470 | 3,510 | 3,460 | 3,500 | +30 | +0.9% | 177,400 |
| 2018/06/08 | 3,450 | 3,485 | 3,445 | 3,470 | -10 | -0.3% | 276,200 |
| 2018/06/07 | 3,455 | 3,490 | 3,445 | 3,480 | +35 | +1% | 216,800 |
| 2018/06/06 | 3,430 | 3,450 | 3,380 | 3,445 | +80 | +2.4% | 281,100 |
| 2018/06/05 | 3,335 | 3,375 | 3,330 | 3,365 | +20 | +0.6% | 170,200 |
| 2018/06/04 | 3,340 | 3,380 | 3,325 | 3,345 | +45 | +1.4% | 243,200 |
| 2018/06/01 | 3,300 | 3,325 | 3,290 | 3,300 | -10 | -0.3% | 191,000 |
| 2018/05/31 | 3,310 | 3,360 | 3,280 | 3,310 | ±0 | ±0% | 577,700 |
| 2018/05/30 | 3,275 | 3,340 | 3,260 | 3,310 | -30 | -0.9% | 214,200 |
| 2018/05/29 | 3,340 | 3,360 | 3,315 | 3,340 | -25 | -0.7% | 205,900 |
| 2018/05/28 | 3,400 | 3,400 | 3,355 | 3,365 | -45 | -1.3% | 161,100 |
| 2018/05/25 | 3,415 | 3,435 | 3,390 | 3,410 | -5 | -0.1% | 162,100 |
| 2018/05/24 | 3,450 | 3,465 | 3,405 | 3,415 | -40 | -1.2% | 188,400 |
| 2018/05/23 | 3,400 | 3,485 | 3,400 | 3,455 | +35 | +1% | 196,100 |
| 2018/05/22 | 3,420 | 3,445 | 3,410 | 3,420 | -20 | -0.6% | 119,200 |
| 2018/05/21 | 3,445 | 3,485 | 3,425 | 3,440 | ±0 | ±0% | 137,300 |
| 2018/05/18 | 3,440 | 3,500 | 3,430 | 3,440 | +15 | +0.4% | 177,400 |
| 2018/05/17 | 3,400 | 3,435 | 3,400 | 3,425 | +35 | +1% | 109,200 |
| 2018/05/16 | 3,340 | 3,415 | 3,330 | 3,390 | +80 | +2.4% | 248,900 |
| 2018/05/15 | 3,315 | 3,345 | 3,295 | 3,310 | +10 | +0.3% | 135,600 |
| 2018/05/14 | 3,335 | 3,335 | 3,270 | 3,300 | -40 | -1.2% | 181,700 |
| 2018/05/11 | 3,295 | 3,365 | 3,285 | 3,340 | +40 | +1.2% | 348,500 |
| 2018/05/10 | 3,170 | 3,380 | 3,165 | 3,300 | +200 | +6.5% | 686,200 |
| 2018/05/09 | 2,980 | 3,130 | 2,960 | 3,100 | +80 | +2.6% | 614,400 |
| 2018/05/08 | 2,995 | 3,050 | 2,978 | 3,020 | -45 | -1.5% | 370,800 |
| 2018/05/07 | 3,110 | 3,115 | 3,035 | 3,065 | -100 | -3.2% | 252,400 |
| 2018/05/02 | 3,205 | 3,215 | 3,155 | 3,165 | -45 | -1.4% | 177,400 |
| 2018/05/01 | 3,255 | 3,255 | 3,185 | 3,210 | -55 | -1.7% | 155,900 |
| 2018/04/27 | 3,230 | 3,290 | 3,230 | 3,265 | +25 | +0.8% | 380,200 |
| 2018/04/26 | 3,220 | 3,275 | 3,205 | 3,240 | +10 | +0.3% | 279,000 |
| 2018/04/25 | 3,195 | 3,240 | 3,180 | 3,230 | +20 | +0.6% | 129,600 |
| 2018/04/24 | 3,220 | 3,220 | 3,185 | 3,210 | -5 | -0.2% | 155,200 |
| 2018/04/23 | 3,225 | 3,225 | 3,180 | 3,215 | -15 | -0.5% | 115,200 |
| 2018/04/20 | 3,225 | 3,245 | 3,190 | 3,230 | -5 | -0.2% | 256,200 |
| 2018/04/19 | 3,245 | 3,275 | 3,225 | 3,235 | +20 | +0.6% | 215,500 |
| 2018/04/18 | 3,145 | 3,240 | 3,145 | 3,215 | +70 | +2.2% | 177,600 |
| 2018/04/17 | 3,145 | 3,180 | 3,145 | 3,145 | -5 | -0.2% | 151,000 |
| 2018/04/16 | 3,140 | 3,160 | 3,120 | 3,150 | +20 | +0.6% | 93,900 |
| 2018/04/13 | 3,160 | 3,160 | 3,115 | 3,130 | -30 | -0.9% | 157,700 |
| 2018/04/12 | 3,165 | 3,190 | 3,145 | 3,160 | -5 | -0.2% | 210,800 |
| 2018/04/11 | 3,145 | 3,185 | 3,140 | 3,165 | +20 | +0.6% | 247,000 |
| 2018/04/10 | 3,085 | 3,180 | 3,080 | 3,145 | ±0 | ±0% | 288,800 |
| 2018/04/09 | 3,135 | 3,170 | 3,115 | 3,145 | +5 | +0.2% | 269,000 |
| 2018/04/06 | 3,160 | 3,175 | 3,135 | 3,140 | -35 | -1.1% | 287,400 |
1701～
1750
件表示中 / 3716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 | 2.26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% | 10.64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 | 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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
