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 |
|---|---|---|---|---|---|---|---|
| 2024/07/30 | 2,155 | 2,155 | 2,113 | 2,129.5 | -29.5 | -1.4% | 392,400 |
| 2024/07/29 | 2,161.5 | 2,177 | 2,145.5 | 2,159 | +14 | +0.7% | 433,200 |
| 2024/07/26 | 2,143 | 2,152.5 | 2,121 | 2,145 | -8.5 | -0.4% | 454,100 |
| 2024/07/25 | 2,179 | 2,187.5 | 2,144 | 2,153.5 | -65.5 | -3% | 700,200 |
| 2024/07/24 | 2,258 | 2,258 | 2,211.5 | 2,219 | -50 | -2.2% | 410,000 |
| 2024/07/23 | 2,262 | 2,280.5 | 2,261 | 2,269 | -14.5 | -0.6% | 276,900 |
| 2024/07/22 | 2,300 | 2,306.5 | 2,276 | 2,283.5 | -21.5 | -0.9% | 405,400 |
| 2024/07/19 | 2,308 | 2,316 | 2,297.5 | 2,305 | +5 | +0.2% | 471,100 |
| 2024/07/18 | 2,265 | 2,311.5 | 2,261 | 2,300 | +2.5 | +0.1% | 532,600 |
| 2024/07/17 | 2,300 | 2,306.5 | 2,290 | 2,297.5 | +14 | +0.6% | 435,700 |
| 2024/07/16 | 2,320 | 2,320 | 2,283 | 2,283.5 | -26 | -1.1% | 527,600 |
| 2024/07/12 | 2,300 | 2,317.5 | 2,293.5 | 2,309.5 | +18 | +0.8% | 914,300 |
| 2024/07/11 | 2,301 | 2,310.5 | 2,291.5 | 2,291.5 | +7 | +0.3% | 519,500 |
| 2024/07/10 | 2,270 | 2,288 | 2,255.5 | 2,284.5 | +1.5 | +0.1% | 703,600 |
| 2024/07/09 | 2,259.5 | 2,293 | 2,254.5 | 2,283 | +33.5 | +1.5% | 646,100 |
| 2024/07/08 | 2,236 | 2,263 | 2,225 | 2,249.5 | +13.5 | +0.6% | 671,900 |
| 2024/07/05 | 2,250.5 | 2,250.5 | 2,223 | 2,236 | -9.5 | -0.4% | 427,100 |
| 2024/07/04 | 2,217 | 2,246.5 | 2,215 | 2,245.5 | +17 | +0.8% | 426,400 |
| 2024/07/03 | 2,218.5 | 2,231.5 | 2,209 | 2,228.5 | +4 | +0.2% | 664,900 |
| 2024/07/02 | 2,199 | 2,232 | 2,196.5 | 2,224.5 | +35 | +1.6% | 696,400 |
| 2024/07/01 | 2,225.5 | 2,235 | 2,172.5 | 2,189.5 | -7.5 | -0.3% | 631,500 |
| 2024/06/28 | 2,190 | 2,206.5 | 2,183 | 2,197 | +31.5 | +1.5% | 788,900 |
| 2024/06/27 | 2,133 | 2,171 | 2,110.5 | 2,165.5 | +19.5 | +0.9% | 689,300 |
| 2024/06/26 | 2,123.5 | 2,158.5 | 2,108 | 2,146 | +10 | +0.5% | 641,900 |
| 2024/06/25 | 2,133.5 | 2,138 | 2,111 | 2,136 | +6 | +0.3% | 618,400 |
| 2024/06/24 | 2,128.5 | 2,152 | 2,126 | 2,130 | +6 | +0.3% | 671,900 |
| 2024/06/21 | 2,145 | 2,161.5 | 2,116 | 2,124 | +4 | +0.2% | 965,300 |
| 2024/06/20 | 2,071.5 | 2,123.5 | 2,068.5 | 2,120 | +48.5 | +2.3% | 614,500 |
| 2024/06/19 | 2,073 | 2,082 | 2,059 | 2,071.5 | -2 | -0.1% | 487,900 |
| 2024/06/18 | 2,067 | 2,082.5 | 2,055.5 | 2,073.5 | +33.5 | +1.6% | 555,500 |
| 2024/06/17 | 2,038 | 2,041.5 | 2,025 | 2,040 | +2 | +0.1% | 480,500 |
| 2024/06/14 | 2,022 | 2,056.5 | 2,015 | 2,038 | -6 | -0.3% | 639,900 |
| 2024/06/13 | 2,066.5 | 2,082.5 | 2,040.5 | 2,044 | -5 | -0.2% | 452,900 |
| 2024/06/12 | 2,061.5 | 2,080 | 2,042 | 2,049 | -11 | -0.5% | 474,900 |
| 2024/06/11 | 2,080 | 2,085 | 2,056.5 | 2,060 | -3 | -0.1% | 512,500 |
| 2024/06/10 | 2,067.5 | 2,092 | 2,061.5 | 2,063 | -4.5 | -0.2% | 448,800 |
| 2024/06/07 | 2,070 | 2,087 | 2,061 | 2,067.5 | +6 | +0.3% | 367,800 |
| 2024/06/06 | 2,090 | 2,095 | 2,053 | 2,061.5 | +2 | +0.1% | 405,200 |
| 2024/06/05 | 2,081 | 2,090 | 2,057.5 | 2,059.5 | -11.5 | -0.6% | 565,200 |
| 2024/06/04 | 2,073.5 | 2,093 | 2,056 | 2,071 | +13.5 | +0.7% | 673,600 |
| 2024/06/03 | 2,044 | 2,077 | 2,040 | 2,057.5 | +33.5 | +1.7% | 681,700 |
| 2024/05/31 | 2,061 | 2,067.5 | 2,021 | 2,024 | +2 | +0.1% | 1,236,100 |
| 2024/05/30 | 2,014 | 2,038.5 | 2,014 | 2,022 | -19 | -0.9% | 502,800 |
| 2024/05/29 | 2,041.5 | 2,057 | 2,022.5 | 2,041 | -2 | -0.1% | 603,000 |
| 2024/05/28 | 2,000 | 2,065 | 1,997.5 | 2,043 | +58.5 | +2.9% | 715,100 |
| 2024/05/27 | 2,005 | 2,010.5 | 1,966.5 | 1,984.5 | -20 | -1% | 457,200 |
| 2024/05/24 | 2,008.5 | 2,015.5 | 1,991.5 | 2,004.5 | -22.5 | -1.1% | 530,100 |
| 2024/05/23 | 2,015 | 2,041.5 | 2,011 | 2,027 | +15.5 | +0.8% | 403,900 |
| 2024/05/22 | 2,026 | 2,033 | 2,009 | 2,011.5 | -33 | -1.6% | 523,200 |
| 2024/05/21 | 2,068.5 | 2,078 | 2,039.5 | 2,044.5 | -8.5 | -0.4% | 603,800 |
251～
300
件表示中 / 3758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 | 283,500円 | +5.7% | +2.9% | 1.69% | 17.72倍 | 2.34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 |
| 三井化学 | 360,900円 | -2.2% | +25.6% | 4.16% | 12.29倍 | 0.80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 |
| 日産化 | 512,800円 | +4.3% | -1.2% | 3.43% | 16.08倍 | 2.97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 |
| レゾナックＨＤ | 362,300円 | +2.2% | -55.1% | 1.79% | 25.19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 |
| 住友化 | 38,900円 | -10.2% | +80.7% | 3.08% | 15.92倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
