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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 373 | 373 | 368 | 369 | -6 | -1.6% | 383,000 |
| 2010/06/24 | 372 | 377 | 371 | 375 | -1 | -0.3% | 445,000 |
| 2010/06/23 | 379 | 379 | 374 | 376 | -5 | -1.3% | 625,000 |
| 2010/06/22 | 382 | 384 | 380 | 381 | -9 | -2.3% | 581,000 |
| 2010/06/21 | 391 | 394 | 389 | 390 | +1 | +0.3% | 377,000 |
| 2010/06/18 | 393 | 397 | 387 | 389 | -4 | -1% | 1,106,000 |
| 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 |
3701～
3750
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
