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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 6,020 | 6,260 | 5,980 | 6,240 | +180 | +3% | 314,700 |
| 2023/05/11 | 6,280 | 6,310 | 5,920 | 6,060 | -270 | -4.3% | 461,000 |
| 2023/05/10 | 6,370 | 6,370 | 6,310 | 6,330 | -80 | -1.2% | 242,100 |
| 2023/05/09 | 6,320 | 6,410 | 6,320 | 6,410 | +100 | +1.6% | 185,700 |
| 2023/05/08 | 6,310 | 6,330 | 6,270 | 6,310 | +50 | +0.8% | 241,600 |
| 2023/05/02 | 6,300 | 6,310 | 6,220 | 6,260 | -30 | -0.5% | 109,000 |
| 2023/05/01 | 6,250 | 6,290 | 6,210 | 6,290 | +100 | +1.6% | 163,800 |
| 2023/04/28 | 6,150 | 6,190 | 6,120 | 6,190 | +80 | +1.3% | 154,900 |
| 2023/04/27 | 6,050 | 6,120 | 6,000 | 6,110 | +50 | +0.8% | 102,200 |
| 2023/04/26 | 6,120 | 6,140 | 6,060 | 6,060 | -110 | -1.8% | 121,800 |
| 2023/04/25 | 6,200 | 6,250 | 6,160 | 6,170 | -30 | -0.5% | 133,000 |
| 2023/04/24 | 6,180 | 6,240 | 6,170 | 6,200 | +20 | +0.3% | 91,500 |
| 2023/04/21 | 6,160 | 6,220 | 6,150 | 6,180 | ±0 | ±0% | 101,700 |
| 2023/04/20 | 6,180 | 6,230 | 6,170 | 6,180 | -40 | -0.6% | 136,500 |
| 2023/04/19 | 6,190 | 6,240 | 6,180 | 6,220 | -10 | -0.2% | 186,700 |
| 2023/04/18 | 6,170 | 6,240 | 6,160 | 6,230 | ±0 | ±0% | 177,800 |
| 2023/04/17 | 6,210 | 6,240 | 6,160 | 6,230 | +90 | +1.5% | 206,000 |
| 2023/04/14 | 6,110 | 6,160 | 6,090 | 6,140 | +90 | +1.5% | 194,900 |
| 2023/04/13 | 5,970 | 6,070 | 5,950 | 6,050 | +40 | +0.7% | 170,800 |
| 2023/04/12 | 6,020 | 6,060 | 6,000 | 6,010 | +20 | +0.3% | 235,400 |
| 2023/04/11 | 6,050 | 6,060 | 5,970 | 5,990 | +10 | +0.2% | 118,900 |
| 2023/04/10 | 6,030 | 6,050 | 5,960 | 5,980 | +40 | +0.7% | 100,900 |
| 2023/04/07 | 5,880 | 5,950 | 5,880 | 5,940 | +20 | +0.3% | 127,500 |
| 2023/04/06 | 5,950 | 5,960 | 5,900 | 5,920 | -100 | -1.7% | 124,000 |
| 2023/04/05 | 6,110 | 6,110 | 6,000 | 6,020 | -130 | -2.1% | 115,300 |
| 2023/04/04 | 6,120 | 6,160 | 6,090 | 6,150 | +30 | +0.5% | 134,700 |
| 2023/04/03 | 6,170 | 6,170 | 6,090 | 6,120 | -50 | -0.8% | 214,400 |
| 2023/03/31 | 6,150 | 6,210 | 6,140 | 6,170 | +60 | +1% | 256,300 |
| 2023/03/30 | 6,040 | 6,110 | 6,030 | 6,110 | -10 | -0.2% | 196,500 |
| 2023/03/29 | 6,060 | 6,120 | 5,990 | 6,120 | +140 | +2.3% | 277,900 |
| 2023/03/28 | 6,000 | 6,000 | 5,940 | 5,980 | +10 | +0.2% | 219,700 |
| 2023/03/27 | 5,950 | 5,990 | 5,930 | 5,970 | +80 | +1.4% | 144,200 |
| 2023/03/24 | 5,900 | 5,910 | 5,860 | 5,890 | -20 | -0.3% | 207,100 |
| 2023/03/23 | 5,850 | 5,910 | 5,810 | 5,910 | -20 | -0.3% | 169,200 |
| 2023/03/22 | 5,960 | 5,970 | 5,880 | 5,930 | +50 | +0.9% | 287,700 |
| 2023/03/20 | 5,900 | 5,900 | 5,850 | 5,880 | -70 | -1.2% | 173,300 |
| 2023/03/17 | 6,020 | 6,030 | 5,920 | 5,950 | -10 | -0.2% | 416,400 |
| 2023/03/16 | 5,890 | 6,000 | 5,890 | 5,960 | -10 | -0.2% | 300,000 |
| 2023/03/15 | 5,980 | 6,020 | 5,930 | 5,970 | +80 | +1.4% | 240,200 |
| 2023/03/14 | 5,910 | 5,930 | 5,810 | 5,890 | -140 | -2.3% | 272,900 |
| 2023/03/13 | 6,080 | 6,110 | 5,990 | 6,030 | -50 | -0.8% | 174,300 |
| 2023/03/10 | 6,040 | 6,110 | 6,020 | 6,080 | -30 | -0.5% | 242,100 |
| 2023/03/09 | 6,150 | 6,170 | 6,080 | 6,110 | +10 | +0.2% | 303,300 |
| 2023/03/08 | 6,110 | 6,140 | 6,050 | 6,100 | -40 | -0.7% | 207,300 |
| 2023/03/07 | 6,130 | 6,170 | 6,060 | 6,140 | +60 | +1% | 353,300 |
| 2023/03/06 | 6,050 | 6,090 | 6,020 | 6,080 | +70 | +1.2% | 252,100 |
| 2023/03/03 | 5,930 | 6,020 | 5,910 | 6,010 | +170 | +2.9% | 280,800 |
| 2023/03/02 | 5,830 | 5,890 | 5,800 | 5,840 | +30 | +0.5% | 265,800 |
| 2023/03/01 | 5,760 | 5,820 | 5,760 | 5,810 | +20 | +0.3% | 137,000 |
| 2023/02/28 | 5,890 | 5,890 | 5,730 | 5,790 | -130 | -2.2% | 197,000 |
251～
300
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
