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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 394 | 394 | 390 | 393 | -1 | -0.3% | 491,000 |
| 2010/06/16 | 393 | 395 | 392 | 394 | +2 | +0.5% | 478,000 |
| 2010/06/15 | 390 | 392 | 387 | 392 | ±0 | ±0% | 650,000 |
| 2010/06/14 | 389 | 393 | 389 | 392 | +4 | +1% | 626,000 |
| 2010/06/11 | 389 | 390 | 385 | 388 | +4 | +1% | 929,000 |
| 2010/06/10 | 377 | 385 | 374 | 384 | +8 | +2.1% | 795,000 |
| 2010/06/09 | 378 | 380 | 374 | 376 | -3 | -0.8% | 808,000 |
| 2010/06/08 | 369 | 381 | 369 | 379 | +10 | +2.7% | 1,167,000 |
| 2010/06/07 | 374 | 374 | 369 | 369 | -11 | -2.9% | 849,000 |
| 2010/06/04 | 376 | 383 | 375 | 380 | +4 | +1.1% | 1,317,000 |
| 2010/06/03 | 373 | 376 | 371 | 376 | +7 | +1.9% | 940,000 |
| 2010/06/02 | 362 | 374 | 359 | 369 | +11 | +3.1% | 1,386,000 |
| 2010/06/01 | 363 | 364 | 358 | 358 | -5 | -1.4% | 749,000 |
| 2010/05/31 | 353 | 365 | 352 | 363 | +10 | +2.8% | 795,000 |
| 2010/05/28 | 352 | 355 | 350 | 353 | +6 | +1.7% | 923,000 |
| 2010/05/27 | 344 | 348 | 340 | 347 | +1 | +0.3% | 1,447,000 |
| 2010/05/26 | 346 | 351 | 344 | 346 | +7 | +2.1% | 1,419,000 |
| 2010/05/25 | 346 | 346 | 338 | 339 | -6 | -1.7% | 620,000 |
| 2010/05/24 | 344 | 348 | 341 | 345 | +1 | +0.3% | 623,000 |
| 2010/05/21 | 345 | 348 | 341 | 344 | -12 | -3.4% | 936,000 |
| 2010/05/20 | 355 | 361 | 355 | 356 | -4 | -1.1% | 443,000 |
| 2010/05/19 | 360 | 360 | 353 | 360 | -4 | -1.1% | 624,000 |
| 2010/05/18 | 373 | 373 | 361 | 364 | -6 | -1.6% | 788,000 |
| 2010/05/17 | 375 | 375 | 365 | 370 | -7 | -1.9% | 604,000 |
| 2010/05/14 | 368 | 380 | 367 | 377 | +5 | +1.3% | 1,137,000 |
| 2010/05/13 | 370 | 373 | 368 | 372 | +3 | +0.8% | 698,000 |
| 2010/05/12 | 370 | 372 | 366 | 369 | +1 | +0.3% | 671,000 |
| 2010/05/11 | 377 | 377 | 367 | 368 | -8 | -2.1% | 1,936,000 |
| 2010/05/10 | 341 | 379 | 341 | 376 | +34 | +9.9% | 3,432,000 |
| 2010/05/07 | 344 | 347 | 338 | 342 | -18 | -5% | 1,162,000 |
| 2010/05/06 | 361 | 362 | 356 | 360 | -8 | -2.2% | 763,000 |
| 2010/04/30 | 365 | 368 | 364 | 368 | +6 | +1.7% | 475,000 |
| 2010/04/28 | 365 | 366 | 362 | 362 | -9 | -2.4% | 562,000 |
| 2010/04/27 | 369 | 372 | 366 | 371 | +3 | +0.8% | 568,000 |
| 2010/04/26 | 366 | 370 | 366 | 368 | +3 | +0.8% | 516,000 |
| 2010/04/23 | 364 | 365 | 359 | 365 | +5 | +1.4% | 485,000 |
| 2010/04/22 | 364 | 364 | 357 | 360 | -4 | -1.1% | 761,000 |
| 2010/04/21 | 359 | 364 | 359 | 364 | +8 | +2.2% | 490,000 |
| 2010/04/20 | 360 | 361 | 356 | 356 | -2 | -0.6% | 478,000 |
| 2010/04/19 | 359 | 361 | 358 | 358 | -7 | -1.9% | 571,000 |
| 2010/04/16 | 369 | 370 | 365 | 365 | -6 | -1.6% | 559,000 |
| 2010/04/15 | 370 | 371 | 367 | 371 | +4 | +1.1% | 596,000 |
| 2010/04/14 | 369 | 369 | 366 | 367 | ±0 | ±0% | 633,000 |
| 2010/04/13 | 374 | 374 | 365 | 367 | -5 | -1.3% | 967,000 |
| 2010/04/12 | 375 | 377 | 372 | 372 | +1 | +0.3% | 1,029,000 |
| 2010/04/09 | 367 | 372 | 367 | 371 | +4 | +1.1% | 509,000 |
| 2010/04/08 | 369 | 373 | 366 | 367 | -4 | -1.1% | 825,000 |
| 2010/04/07 | 367 | 372 | 366 | 371 | +4 | +1.1% | 609,000 |
| 2010/04/06 | 371 | 373 | 365 | 367 | -4 | -1.1% | 906,000 |
| 2010/04/05 | 374 | 375 | 370 | 371 | -1 | -0.3% | 525,000 |
3401～
3450
件表示中 / 3452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 | 211,400円 | - | - | 1.77% | 15.55倍 | 2.00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 |
| 応化工 | 430,800円 | - | - | 1.35% | 29.65倍 | 2.84倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 235,100円 | - | - | 2.55% | 12.19倍 | 1.17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 |
| ダイセル | 158,900円 | - | - | 3.15% | 8.12倍 | 1.28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 |
| 関西ペ | 208,200円 | - | - | 1.83% | 6.79倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
