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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 5,950 | 5,970 | 5,900 | 5,920 | -30 | -0.5% | 111,800 |
| 2023/02/24 | 5,940 | 5,980 | 5,930 | 5,950 | -10 | -0.2% | 107,000 |
| 2023/02/22 | 5,900 | 5,980 | 5,900 | 5,960 | ±0 | ±0% | 140,200 |
| 2023/02/21 | 5,850 | 5,990 | 5,830 | 5,960 | +60 | +1% | 147,300 |
| 2023/02/20 | 5,950 | 5,950 | 5,890 | 5,900 | -50 | -0.8% | 102,500 |
| 2023/02/17 | 5,950 | 5,970 | 5,920 | 5,950 | +10 | +0.2% | 199,700 |
| 2023/02/16 | 5,900 | 5,960 | 5,890 | 5,940 | +50 | +0.8% | 154,100 |
| 2023/02/15 | 5,870 | 5,910 | 5,830 | 5,890 | +120 | +2.1% | 214,100 |
| 2023/02/14 | 5,780 | 5,830 | 5,760 | 5,770 | +60 | +1.1% | 150,600 |
| 2023/02/13 | 5,650 | 5,760 | 5,650 | 5,710 | -10 | -0.2% | 171,400 |
| 2023/02/10 | 5,720 | 5,780 | 5,690 | 5,720 | -10 | -0.2% | 174,600 |
| 2023/02/09 | 5,600 | 5,760 | 5,590 | 5,730 | +130 | +2.3% | 192,400 |
| 2023/02/08 | 5,500 | 5,670 | 5,390 | 5,600 | +120 | +2.2% | 250,600 |
| 2023/02/07 | 5,530 | 5,530 | 5,460 | 5,480 | +20 | +0.4% | 108,000 |
| 2023/02/06 | 5,510 | 5,550 | 5,450 | 5,460 | +20 | +0.4% | 86,300 |
| 2023/02/03 | 5,420 | 5,470 | 5,380 | 5,440 | -30 | -0.5% | 171,200 |
| 2023/02/02 | 5,510 | 5,560 | 5,440 | 5,470 | -30 | -0.5% | 129,300 |
| 2023/02/01 | 5,570 | 5,590 | 5,460 | 5,500 | -10 | -0.2% | 165,700 |
| 2023/01/31 | 5,530 | 5,580 | 5,490 | 5,510 | -20 | -0.4% | 136,400 |
| 2023/01/30 | 5,430 | 5,560 | 5,430 | 5,530 | +100 | +1.8% | 201,200 |
| 2023/01/27 | 5,450 | 5,490 | 5,420 | 5,430 | +10 | +0.2% | 67,400 |
| 2023/01/26 | 5,450 | 5,480 | 5,410 | 5,420 | -20 | -0.4% | 101,300 |
| 2023/01/25 | 5,440 | 5,480 | 5,440 | 5,440 | ±0 | ±0% | 115,200 |
| 2023/01/24 | 5,460 | 5,500 | 5,420 | 5,440 | ±0 | ±0% | 127,400 |
| 2023/01/23 | 5,440 | 5,440 | 5,380 | 5,440 | +80 | +1.5% | 109,000 |
| 2023/01/20 | 5,340 | 5,380 | 5,340 | 5,360 | +30 | +0.6% | 55,500 |
| 2023/01/19 | 5,350 | 5,370 | 5,320 | 5,330 | -40 | -0.7% | 75,500 |
| 2023/01/18 | 5,380 | 5,430 | 5,320 | 5,370 | +30 | +0.6% | 116,000 |
| 2023/01/17 | 5,250 | 5,360 | 5,230 | 5,340 | +160 | +3.1% | 178,000 |
| 2023/01/16 | 5,170 | 5,260 | 5,170 | 5,180 | -20 | -0.4% | 122,900 |
| 2023/01/13 | 5,260 | 5,310 | 5,190 | 5,200 | -20 | -0.4% | 165,800 |
| 2023/01/12 | 5,260 | 5,300 | 5,190 | 5,220 | +10 | +0.2% | 166,900 |
| 2023/01/11 | 5,200 | 5,250 | 5,200 | 5,210 | +50 | +1% | 139,500 |
| 2023/01/10 | 5,330 | 5,370 | 5,140 | 5,160 | +30 | +0.6% | 185,800 |
| 2023/01/06 | 5,120 | 5,190 | 5,110 | 5,130 | -40 | -0.8% | 162,900 |
| 2023/01/05 | 5,200 | 5,220 | 5,140 | 5,170 | -50 | -1% | 159,100 |
| 2023/01/04 | 5,280 | 5,290 | 5,190 | 5,220 | -60 | -1.1% | 133,300 |
| 2022/12/30 | 5,310 | 5,350 | 5,270 | 5,280 | -40 | -0.8% | 110,900 |
| 2022/12/29 | 5,290 | 5,320 | 5,230 | 5,320 | -10 | -0.2% | 91,700 |
| 2022/12/28 | 5,300 | 5,350 | 5,270 | 5,330 | -10 | -0.2% | 108,000 |
| 2022/12/27 | 5,410 | 5,420 | 5,310 | 5,340 | -10 | -0.2% | 75,900 |
| 2022/12/26 | 5,320 | 5,370 | 5,310 | 5,350 | +50 | +0.9% | 62,300 |
| 2022/12/23 | 5,330 | 5,350 | 5,260 | 5,300 | -80 | -1.5% | 156,600 |
| 2022/12/22 | 5,380 | 5,420 | 5,360 | 5,380 | +30 | +0.6% | 164,900 |
| 2022/12/21 | 5,410 | 5,440 | 5,330 | 5,350 | -60 | -1.1% | 201,900 |
| 2022/12/20 | 5,480 | 5,570 | 5,360 | 5,410 | -30 | -0.6% | 236,200 |
| 2022/12/19 | 5,460 | 5,510 | 5,440 | 5,440 | -40 | -0.7% | 120,300 |
| 2022/12/16 | 5,500 | 5,500 | 5,440 | 5,480 | -60 | -1.1% | 178,800 |
| 2022/12/15 | 5,580 | 5,610 | 5,540 | 5,540 | -40 | -0.7% | 80,200 |
| 2022/12/14 | 5,570 | 5,630 | 5,570 | 5,580 | ±0 | ±0% | 188,400 |
301～
350
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
