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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,517 | 2,521.5 | 2,465.5 | 2,493 | -23.5 | -0.9% | 728,600 |
| 2024/10/22 | 2,542 | 2,560.5 | 2,501 | 2,516.5 | -47 | -1.8% | 914,500 |
| 2024/10/21 | 2,590.5 | 2,590.5 | 2,550.5 | 2,563.5 | -6.5 | -0.3% | 525,800 |
| 2024/10/18 | 2,580.5 | 2,605.5 | 2,570 | 2,570 | -29.5 | -1.1% | 472,400 |
| 2024/10/17 | 2,617.5 | 2,618 | 2,583 | 2,599.5 | +3 | +0.1% | 452,200 |
| 2024/10/16 | 2,560 | 2,623 | 2,552 | 2,596.5 | -34 | -1.3% | 850,800 |
| 2024/10/15 | 2,678 | 2,684 | 2,616.5 | 2,630.5 | +0.5 | ±0% | 791,700 |
| 2024/10/11 | 2,651 | 2,675 | 2,625 | 2,630 | -47.5 | -1.8% | 803,800 |
| 2024/10/10 | 2,676.5 | 2,678.5 | 2,644.5 | 2,677.5 | +34.5 | +1.3% | 706,400 |
| 2024/10/09 | 2,618 | 2,656 | 2,605.5 | 2,643 | +49.5 | +1.9% | 840,300 |
| 2024/10/08 | 2,561.5 | 2,605.5 | 2,559.5 | 2,593.5 | +6 | +0.2% | 731,800 |
| 2024/10/07 | 2,584 | 2,604 | 2,555.5 | 2,587.5 | +32 | +1.3% | 893,200 |
| 2024/10/04 | 2,570 | 2,608 | 2,555.5 | 2,555.5 | +10.5 | +0.4% | 987,900 |
| 2024/10/03 | 2,550 | 2,571.5 | 2,526 | 2,545 | +53 | +2.1% | 777,400 |
| 2024/10/02 | 2,489.5 | 2,519.5 | 2,476.5 | 2,492 | -12.5 | -0.5% | 641,100 |
| 2024/10/01 | 2,477.5 | 2,507 | 2,462 | 2,504.5 | +44.5 | +1.8% | 491,600 |
| 2024/09/30 | 2,407.5 | 2,470 | 2,350 | 2,460 | -47.5 | -1.9% | 580,800 |
| 2024/09/27 | 2,500 | 2,548 | 2,481.5 | 2,507.5 | -4 | -0.2% | 1,026,700 |
| 2024/09/26 | 2,480 | 2,516 | 2,470.5 | 2,511.5 | +79.5 | +3.3% | 1,212,400 |
| 2024/09/25 | 2,427.5 | 2,450 | 2,410.5 | 2,432 | -17.5 | -0.7% | 754,600 |
| 2024/09/24 | 2,449.5 | 2,472 | 2,416.5 | 2,449.5 | +34 | +1.4% | 1,404,300 |
| 2024/09/20 | 2,357 | 2,424 | 2,332.5 | 2,415.5 | +113.5 | +4.9% | 1,778,800 |
| 2024/09/19 | 2,281.5 | 2,317 | 2,275 | 2,302 | +70 | +3.1% | 962,000 |
| 2024/09/18 | 2,215 | 2,235 | 2,207 | 2,232 | +25 | +1.1% | 464,500 |
| 2024/09/17 | 2,200 | 2,209.5 | 2,166.5 | 2,207 | +2.5 | +0.1% | 592,200 |
| 2024/09/13 | 2,207.5 | 2,226.5 | 2,191.5 | 2,204.5 | +1.5 | +0.1% | 581,500 |
| 2024/09/12 | 2,213.5 | 2,234 | 2,194 | 2,203 | +24 | +1.1% | 439,500 |
| 2024/09/11 | 2,188.5 | 2,210.5 | 2,153 | 2,179 | -27.5 | -1.2% | 452,200 |
| 2024/09/10 | 2,223.5 | 2,234 | 2,203 | 2,206.5 | -3.5 | -0.2% | 368,000 |
| 2024/09/09 | 2,181 | 2,217.5 | 2,171 | 2,210 | -15.5 | -0.7% | 371,300 |
| 2024/09/06 | 2,224 | 2,243.5 | 2,208 | 2,225.5 | -14.5 | -0.6% | 461,800 |
| 2024/09/05 | 2,231.5 | 2,276.5 | 2,201.5 | 2,240 | -16.5 | -0.7% | 411,900 |
| 2024/09/04 | 2,212 | 2,286 | 2,209 | 2,256.5 | -16.5 | -0.7% | 493,200 |
| 2024/09/03 | 2,241 | 2,273 | 2,234.5 | 2,273 | +32 | +1.4% | 275,300 |
| 2024/09/02 | 2,269 | 2,275 | 2,228.5 | 2,241 | -28 | -1.2% | 271,800 |
| 2024/08/30 | 2,247.5 | 2,273 | 2,234 | 2,269 | +35 | +1.6% | 472,100 |
| 2024/08/29 | 2,247.5 | 2,266 | 2,218 | 2,234 | -29 | -1.3% | 351,200 |
| 2024/08/28 | 2,230 | 2,265 | 2,213.5 | 2,263 | +24.5 | +1.1% | 451,900 |
| 2024/08/27 | 2,220 | 2,238.5 | 2,194.5 | 2,238.5 | +21 | +0.9% | 392,500 |
| 2024/08/26 | 2,230.5 | 2,230.5 | 2,202 | 2,217.5 | -13 | -0.6% | 223,200 |
| 2024/08/23 | 2,214 | 2,237 | 2,205 | 2,230.5 | +29.5 | +1.3% | 466,100 |
| 2024/08/22 | 2,167.5 | 2,210 | 2,154.5 | 2,201 | +67 | +3.1% | 420,900 |
| 2024/08/21 | 2,137.5 | 2,150 | 2,121.5 | 2,134 | -24.5 | -1.1% | 407,100 |
| 2024/08/20 | 2,175 | 2,175 | 2,140.5 | 2,158.5 | +28.5 | +1.3% | 428,100 |
| 2024/08/19 | 2,140 | 2,156 | 2,124.5 | 2,130 | -32 | -1.5% | 394,700 |
| 2024/08/16 | 2,114 | 2,165.5 | 2,106 | 2,162 | +125.5 | +6.2% | 633,600 |
| 2024/08/15 | 2,048.5 | 2,075 | 2,036.5 | 2,036.5 | -11.5 | -0.6% | 461,100 |
| 2024/08/14 | 2,050 | 2,051.5 | 2,005.5 | 2,048 | -11 | -0.5% | 580,100 |
| 2024/08/13 | 1,981 | 2,065 | 1,979.5 | 2,059 | +50.5 | +2.5% | 694,000 |
| 2024/08/09 | 2,019.5 | 2,048.5 | 1,969 | 2,008.5 | +45 | +2.3% | 1,025,500 |
151～
200
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
