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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 6,000 | 6,009 | 5,950 | 5,958 | -13 | -0.2% | 52,800 |
2023/07/21 | 5,972 | 5,996 | 5,943 | 5,971 | -1 | ±0% | 60,800 |
2023/07/20 | 6,047 | 6,063 | 5,972 | 5,972 | -61 | -1% | 84,800 |
2023/07/19 | 6,051 | 6,066 | 5,999 | 6,033 | +38 | +0.6% | 90,100 |
2023/07/18 | 5,960 | 6,009 | 5,950 | 5,995 | +51 | +0.9% | 57,900 |
2023/07/14 | 5,963 | 5,982 | 5,908 | 5,944 | +30 | +0.5% | 87,400 |
2023/07/13 | 5,909 | 5,956 | 5,865 | 5,914 | +38 | +0.6% | 90,200 |
2023/07/12 | 5,938 | 5,960 | 5,861 | 5,876 | -133 | -2.2% | 151,300 |
2023/07/11 | 5,990 | 6,051 | 5,990 | 6,009 | +52 | +0.9% | 132,600 |
2023/07/10 | 5,937 | 6,007 | 5,924 | 5,957 | +77 | +1.3% | 164,500 |
2023/07/07 | 5,901 | 5,935 | 5,860 | 5,880 | -92 | -1.5% | 164,100 |
2023/07/06 | 5,994 | 5,997 | 5,922 | 5,972 | -54 | -0.9% | 138,900 |
2023/07/05 | 5,993 | 6,082 | 5,973 | 6,026 | -25 | -0.4% | 159,600 |
2023/07/04 | 6,120 | 6,143 | 6,041 | 6,051 | -109 | -1.8% | 144,200 |
2023/07/03 | 6,122 | 6,210 | 6,122 | 6,160 | -3 | ±0% | 123,800 |
2023/06/30 | 6,223 | 6,231 | 6,106 | 6,163 | -32 | -0.5% | 159,000 |
2023/06/29 | 6,229 | 6,251 | 6,165 | 6,195 | -1 | ±0% | 169,000 |
2023/06/28 | 6,114 | 6,205 | 6,105 | 6,196 | +153 | +2.5% | 222,400 |
2023/06/27 | 6,072 | 6,087 | 5,994 | 6,043 | +4 | +0.1% | 151,700 |
2023/06/26 | 6,109 | 6,135 | 6,011 | 6,039 | -2 | ±0% | 190,800 |
2023/06/23 | 6,176 | 6,176 | 6,021 | 6,041 | -118 | -1.9% | 148,500 |
2023/06/22 | 6,187 | 6,214 | 6,155 | 6,159 | -41 | -0.7% | 236,400 |
2023/06/21 | 6,140 | 6,225 | 6,133 | 6,200 | +28 | +0.5% | 219,400 |
2023/06/20 | 6,175 | 6,206 | 6,134 | 6,172 | -18 | -0.3% | 129,700 |
2023/06/19 | 6,192 | 6,233 | 6,154 | 6,190 | -25 | -0.4% | 136,700 |
2023/06/16 | 6,253 | 6,262 | 6,155 | 6,215 | -62 | -1% | 216,600 |
2023/06/15 | 6,280 | 6,305 | 6,224 | 6,277 | +43 | +0.7% | 155,500 |
2023/06/14 | 6,250 | 6,268 | 6,190 | 6,234 | +108 | +1.8% | 191,200 |
2023/06/13 | 6,140 | 6,192 | 6,105 | 6,126 | -1 | ±0% | 150,800 |
2023/06/12 | 6,059 | 6,140 | 6,059 | 6,127 | +99 | +1.6% | 132,000 |
2023/06/09 | 6,019 | 6,050 | 5,984 | 6,028 | +74 | +1.2% | 177,800 |
2023/06/08 | 6,065 | 6,067 | 5,937 | 5,954 | -126 | -2.1% | 165,600 |
2023/06/07 | 6,100 | 6,142 | 6,051 | 6,080 | +52 | +0.9% | 223,600 |
2023/06/06 | 6,024 | 6,053 | 5,985 | 6,028 | -94 | -1.5% | 173,900 |
2023/06/05 | 6,120 | 6,186 | 6,099 | 6,122 | +72 | +1.2% | 157,800 |
2023/06/02 | 6,030 | 6,120 | 5,990 | 6,050 | +20 | +0.3% | 186,200 |
2023/06/01 | 5,970 | 6,070 | 5,970 | 6,030 | +90 | +1.5% | 241,000 |
2023/05/31 | 5,810 | 5,950 | 5,760 | 5,940 | +70 | +1.2% | 426,000 |
2023/05/30 | 5,960 | 5,970 | 5,850 | 5,870 | -110 | -1.8% | 216,700 |
2023/05/29 | 6,010 | 6,120 | 5,970 | 5,980 | -20 | -0.3% | 187,100 |
2023/05/26 | 6,070 | 6,070 | 5,990 | 6,000 | -80 | -1.3% | 140,100 |
2023/05/25 | 6,020 | 6,100 | 5,980 | 6,080 | +50 | +0.8% | 154,400 |
2023/05/24 | 6,030 | 6,060 | 6,000 | 6,030 | -60 | -1% | 168,500 |
2023/05/23 | 6,110 | 6,160 | 6,060 | 6,090 | -30 | -0.5% | 225,800 |
2023/05/22 | 6,210 | 6,210 | 6,060 | 6,120 | -140 | -2.2% | 166,500 |
2023/05/19 | 6,250 | 6,290 | 6,210 | 6,260 | -50 | -0.8% | 146,800 |
2023/05/18 | 6,390 | 6,390 | 6,310 | 6,310 | -20 | -0.3% | 125,200 |
2023/05/17 | 6,380 | 6,390 | 6,310 | 6,330 | -80 | -1.2% | 152,300 |
2023/05/16 | 6,350 | 6,420 | 6,300 | 6,410 | +80 | +1.3% | 189,200 |
2023/05/15 | 6,250 | 6,340 | 6,250 | 6,330 | +90 | +1.4% | 189,400 |
201~
250
件表示中 / 3458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 | 205,300円 | +4.4% | -8.7% | 1.95% | 14.87倍 | 1.85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 |
住友化 | 33,500円 | +9.1% | - | 2.69% | 27.39倍 | 0.57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 |
エア・ウォーター | 225,300円 | +7.4% | +13.9% | 2.84% | 10.28倍 | 1.05倍 |
|
産業ガス2位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でM&A戦略を推進 |
関西ペ | 219,500円 | +8.5% | +4.0% | 2.00% | 11.45倍 | 1.48倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
ダイセル | 161,700円 | +9.3% | -2.0% | 3.40% | 7.69倍 | 1.24倍 |
|
車の部品等で使用の高機能樹脂(エンプラ)が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム