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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 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 |
| 2017/01/18 | 1,153 | 1,153 | 1,133 | 1,150 | -2 | -0.2% | 346,000 |
| 2017/01/17 | 1,169 | 1,169 | 1,150 | 1,152 | -22 | -1.9% | 381,000 |
| 2017/01/16 | 1,167 | 1,178 | 1,155 | 1,174 | -5 | -0.4% | 392,000 |
| 2017/01/13 | 1,168 | 1,179 | 1,166 | 1,179 | +3 | +0.3% | 461,000 |
| 2017/01/12 | 1,169 | 1,178 | 1,166 | 1,176 | -7 | -0.6% | 437,000 |
| 2017/01/11 | 1,176 | 1,196 | 1,174 | 1,183 | +7 | +0.6% | 575,000 |
| 2017/01/10 | 1,180 | 1,184 | 1,162 | 1,176 | +9 | +0.8% | 866,000 |
2051～
2100
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
