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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,193 | 1,199 | 1,189 | 1,193 | -2 | -0.2% | 503,000 |
| 2017/03/29 | 1,197 | 1,199 | 1,187 | 1,195 | +4 | +0.3% | 430,000 |
| 2017/03/28 | 1,189 | 1,200 | 1,183 | 1,191 | +17 | +1.4% | 793,000 |
| 2017/03/27 | 1,167 | 1,184 | 1,167 | 1,174 | -16 | -1.3% | 394,000 |
| 2017/03/24 | 1,177 | 1,195 | 1,169 | 1,190 | +27 | +2.3% | 627,000 |
| 2017/03/23 | 1,171 | 1,171 | 1,156 | 1,163 | +3 | +0.3% | 352,000 |
| 2017/03/22 | 1,162 | 1,176 | 1,160 | 1,160 | -25 | -2.1% | 563,000 |
| 2017/03/21 | 1,174 | 1,193 | 1,167 | 1,185 | -5 | -0.4% | 506,000 |
| 2017/03/17 | 1,195 | 1,200 | 1,187 | 1,190 | -14 | -1.2% | 392,000 |
| 2017/03/16 | 1,186 | 1,208 | 1,183 | 1,204 | +15 | +1.3% | 532,000 |
| 2017/03/15 | 1,200 | 1,200 | 1,188 | 1,189 | -11 | -0.9% | 545,000 |
| 2017/03/14 | 1,219 | 1,220 | 1,197 | 1,200 | -19 | -1.6% | 959,000 |
| 2017/03/13 | 1,210 | 1,223 | 1,206 | 1,219 | +18 | +1.5% | 1,354,000 |
| 2017/03/10 | 1,190 | 1,203 | 1,180 | 1,201 | +23 | +2% | 1,242,000 |
| 2017/03/09 | 1,173 | 1,185 | 1,161 | 1,178 | ±0 | ±0% | 2,257,000 |
| 2017/03/08 | 1,195 | 1,198 | 1,175 | 1,178 | -30 | -2.5% | 1,840,000 |
| 2017/03/07 | 1,210 | 1,211 | 1,202 | 1,208 | -2 | -0.2% | 470,000 |
| 2017/03/06 | 1,211 | 1,214 | 1,204 | 1,210 | +1 | +0.1% | 616,000 |
| 2017/03/03 | 1,211 | 1,220 | 1,199 | 1,209 | -4 | -0.3% | 595,000 |
| 2017/03/02 | 1,241 | 1,245 | 1,208 | 1,213 | -17 | -1.4% | 1,552,000 |
| 2017/03/01 | 1,224 | 1,233 | 1,215 | 1,230 | +9 | +0.7% | 695,000 |
| 2017/02/28 | 1,221 | 1,239 | 1,221 | 1,221 | -3 | -0.2% | 550,000 |
| 2017/02/27 | 1,223 | 1,231 | 1,215 | 1,224 | -10 | -0.8% | 876,000 |
| 2017/02/24 | 1,245 | 1,248 | 1,229 | 1,234 | -10 | -0.8% | 474,000 |
| 2017/02/23 | 1,257 | 1,262 | 1,240 | 1,244 | -13 | -1% | 427,000 |
| 2017/02/22 | 1,263 | 1,266 | 1,248 | 1,257 | -6 | -0.5% | 305,000 |
| 2017/02/21 | 1,267 | 1,269 | 1,258 | 1,263 | -1 | -0.1% | 392,000 |
| 2017/02/20 | 1,255 | 1,267 | 1,251 | 1,264 | -2 | -0.2% | 473,000 |
| 2017/02/17 | 1,269 | 1,272 | 1,259 | 1,266 | -7 | -0.5% | 449,000 |
| 2017/02/16 | 1,279 | 1,282 | 1,263 | 1,273 | -6 | -0.5% | 319,000 |
| 2017/02/15 | 1,284 | 1,292 | 1,274 | 1,279 | -1 | -0.1% | 343,000 |
| 2017/02/14 | 1,294 | 1,307 | 1,280 | 1,280 | -5 | -0.4% | 393,000 |
| 2017/02/13 | 1,290 | 1,326 | 1,277 | 1,285 | -5 | -0.4% | 785,000 |
| 2017/02/10 | 1,262 | 1,297 | 1,245 | 1,290 | +47 | +3.8% | 1,654,000 |
| 2017/02/09 | 1,211 | 1,255 | 1,197 | 1,243 | +32 | +2.6% | 1,016,000 |
| 2017/02/08 | 1,167 | 1,247 | 1,159 | 1,211 | +45 | +3.9% | 1,108,000 |
| 2017/02/07 | 1,163 | 1,175 | 1,149 | 1,166 | -10 | -0.9% | 627,000 |
| 2017/02/06 | 1,188 | 1,188 | 1,166 | 1,176 | ±0 | ±0% | 432,000 |
| 2017/02/03 | 1,181 | 1,194 | 1,174 | 1,176 | -1 | -0.1% | 332,000 |
| 2017/02/02 | 1,199 | 1,199 | 1,174 | 1,177 | -19 | -1.6% | 285,000 |
| 2017/02/01 | 1,180 | 1,200 | 1,173 | 1,196 | +12 | +1% | 309,000 |
| 2017/01/31 | 1,175 | 1,192 | 1,175 | 1,184 | -8 | -0.7% | 475,000 |
| 2017/01/30 | 1,191 | 1,194 | 1,175 | 1,192 | -2 | -0.2% | 372,000 |
| 2017/01/27 | 1,212 | 1,213 | 1,192 | 1,194 | -21 | -1.7% | 565,000 |
| 2017/01/26 | 1,194 | 1,218 | 1,180 | 1,215 | +30 | +2.5% | 886,000 |
| 2017/01/25 | 1,175 | 1,186 | 1,154 | 1,185 | +25 | +2.2% | 546,000 |
| 2017/01/24 | 1,141 | 1,165 | 1,141 | 1,160 | -3 | -0.3% | 493,000 |
| 2017/01/23 | 1,155 | 1,169 | 1,147 | 1,163 | -5 | -0.4% | 285,000 |
| 2017/01/20 | 1,150 | 1,175 | 1,150 | 1,168 | +9 | +0.8% | 279,000 |
| 2017/01/19 | 1,170 | 1,173 | 1,151 | 1,159 | +9 | +0.8% | 334,000 |
2001～
2050
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
