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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 1,458 | 1,460 | 1,441 | 1,451 | +3 | +0.2% | 762,000 |
| 2017/06/01 | 1,443 | 1,454 | 1,433 | 1,448 | +10 | +0.7% | 497,000 |
| 2017/05/31 | 1,436 | 1,448 | 1,434 | 1,438 | -6 | -0.4% | 729,000 |
| 2017/05/30 | 1,428 | 1,445 | 1,424 | 1,444 | +19 | +1.3% | 715,000 |
| 2017/05/29 | 1,414 | 1,426 | 1,400 | 1,425 | +11 | +0.8% | 667,000 |
| 2017/05/26 | 1,405 | 1,415 | 1,398 | 1,414 | +5 | +0.4% | 659,000 |
| 2017/05/25 | 1,405 | 1,413 | 1,401 | 1,409 | ±0 | ±0% | 481,000 |
| 2017/05/24 | 1,407 | 1,410 | 1,398 | 1,409 | +10 | +0.7% | 380,000 |
| 2017/05/23 | 1,394 | 1,405 | 1,390 | 1,399 | +3 | +0.2% | 545,000 |
| 2017/05/22 | 1,380 | 1,396 | 1,378 | 1,396 | +22 | +1.6% | 640,000 |
| 2017/05/19 | 1,363 | 1,378 | 1,357 | 1,374 | +8 | +0.6% | 479,000 |
| 2017/05/18 | 1,360 | 1,372 | 1,359 | 1,366 | -14 | -1% | 593,000 |
| 2017/05/17 | 1,363 | 1,380 | 1,363 | 1,380 | +25 | +1.8% | 1,036,000 |
| 2017/05/16 | 1,350 | 1,360 | 1,337 | 1,355 | +19 | +1.4% | 930,000 |
| 2017/05/15 | 1,328 | 1,337 | 1,322 | 1,336 | +8 | +0.6% | 695,000 |
| 2017/05/12 | 1,328 | 1,335 | 1,320 | 1,328 | -9 | -0.7% | 1,085,000 |
| 2017/05/11 | 1,310 | 1,344 | 1,310 | 1,337 | +10 | +0.8% | 1,214,000 |
| 2017/05/10 | 1,349 | 1,356 | 1,284 | 1,327 | -7 | -0.5% | 2,435,000 |
| 2017/05/09 | 1,331 | 1,334 | 1,317 | 1,334 | ±0 | ±0% | 1,243,000 |
| 2017/05/08 | 1,310 | 1,335 | 1,310 | 1,334 | +37 | +2.9% | 1,395,000 |
| 2017/05/02 | 1,285 | 1,297 | 1,283 | 1,297 | +7 | +0.5% | 1,119,000 |
| 2017/05/01 | 1,265 | 1,290 | 1,258 | 1,290 | +34 | +2.7% | 950,000 |
| 2017/04/28 | 1,250 | 1,257 | 1,248 | 1,256 | +1 | +0.1% | 685,000 |
| 2017/04/27 | 1,235 | 1,255 | 1,232 | 1,255 | +17 | +1.4% | 729,000 |
| 2017/04/26 | 1,244 | 1,249 | 1,231 | 1,238 | +2 | +0.2% | 1,459,000 |
| 2017/04/25 | 1,231 | 1,237 | 1,222 | 1,236 | +14 | +1.1% | 829,000 |
| 2017/04/24 | 1,215 | 1,223 | 1,208 | 1,222 | +28 | +2.3% | 1,085,000 |
| 2017/04/21 | 1,189 | 1,196 | 1,184 | 1,194 | +11 | +0.9% | 489,000 |
| 2017/04/20 | 1,188 | 1,193 | 1,180 | 1,183 | +1 | +0.1% | 550,000 |
| 2017/04/19 | 1,169 | 1,184 | 1,168 | 1,182 | +6 | +0.5% | 684,000 |
| 2017/04/18 | 1,165 | 1,183 | 1,165 | 1,176 | +12 | +1% | 460,000 |
| 2017/04/17 | 1,151 | 1,165 | 1,145 | 1,164 | +3 | +0.3% | 448,000 |
| 2017/04/14 | 1,168 | 1,170 | 1,158 | 1,161 | -10 | -0.9% | 314,000 |
| 2017/04/13 | 1,173 | 1,176 | 1,165 | 1,171 | -9 | -0.8% | 435,000 |
| 2017/04/12 | 1,200 | 1,200 | 1,179 | 1,180 | -27 | -2.2% | 551,000 |
| 2017/04/11 | 1,203 | 1,213 | 1,197 | 1,207 | -6 | -0.5% | 385,000 |
| 2017/04/10 | 1,201 | 1,219 | 1,196 | 1,213 | +1 | +0.1% | 554,000 |
| 2017/04/07 | 1,210 | 1,222 | 1,204 | 1,212 | +6 | +0.5% | 955,000 |
| 2017/04/06 | 1,215 | 1,219 | 1,201 | 1,206 | -11 | -0.9% | 988,000 |
| 2017/04/05 | 1,215 | 1,226 | 1,211 | 1,217 | +11 | +0.9% | 1,011,000 |
| 2017/04/04 | 1,205 | 1,209 | 1,196 | 1,206 | +2 | +0.2% | 992,000 |
| 2017/04/03 | 1,183 | 1,208 | 1,175 | 1,204 | +22 | +1.9% | 869,000 |
| 2017/03/31 | 1,193 | 1,202 | 1,180 | 1,182 | -11 | -0.9% | 1,038,000 |
| 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 |
2001～
2050
件表示中 / 3759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 | 288,300円 | +5.7% | +2.9% | 1.66% | 18.01倍 | 2.38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 |
| 日産化 | 528,200円 | +4.3% | -1.2% | 3.33% | 16.56倍 | 3.06倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 三井化学 | 358,300円 | -2.2% | +25.6% | 4.19% | 12.21倍 | 0.79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 |
| 住友化 | 40,000円 | -10.2% | +80.7% | 3.00% | 16.37倍 | 0.73倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| レゾナックＨＤ | 356,200円 | +2.2% | -55.1% | 1.82% | 24.77倍 | 0.99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
