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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,329.5 | 2,346.5 | 2,306 | 2,315.5 | -2 | -0.1% | 522,300 |
| 2024/11/21 | 2,340.5 | 2,367.5 | 2,297 | 2,317.5 | -5 | -0.2% | 896,600 |
| 2024/11/20 | 2,322.5 | 2,349.5 | 2,310.5 | 2,322.5 | +5.5 | +0.2% | 650,300 |
| 2024/11/19 | 2,321 | 2,347 | 2,293 | 2,317 | +3 | +0.1% | 566,500 |
| 2024/11/18 | 2,286 | 2,321.5 | 2,280 | 2,314 | +1 | ±0% | 577,700 |
| 2024/11/15 | 2,340.5 | 2,347.5 | 2,308.5 | 2,313 | +6 | +0.3% | 800,300 |
| 2024/11/14 | 2,372 | 2,381 | 2,307 | 2,307 | -70.5 | -3% | 854,300 |
| 2024/11/13 | 2,399 | 2,415.5 | 2,362 | 2,377.5 | -4.5 | -0.2% | 780,100 |
| 2024/11/12 | 2,461.5 | 2,470.5 | 2,376.5 | 2,382 | -79.5 | -3.2% | 717,800 |
| 2024/11/11 | 2,448 | 2,463 | 2,423.5 | 2,461.5 | +3 | +0.1% | 750,600 |
| 2024/11/08 | 2,520 | 2,547 | 2,451 | 2,458.5 | -110.5 | -4.3% | 1,258,000 |
| 2024/11/07 | 2,594 | 2,707.5 | 2,500 | 2,569 | +25 | +1% | 2,087,200 |
| 2024/11/06 | 2,472.5 | 2,544 | 2,462.5 | 2,544 | +91.5 | +3.7% | 585,800 |
| 2024/11/05 | 2,482 | 2,483 | 2,430.5 | 2,452.5 | +18 | +0.7% | 684,700 |
| 2024/11/01 | 2,450 | 2,481 | 2,430.5 | 2,434.5 | -73 | -2.9% | 505,300 |
| 2024/10/31 | 2,509.5 | 2,515 | 2,475.5 | 2,507.5 | -10 | -0.4% | 821,800 |
| 2024/10/30 | 2,490 | 2,517.5 | 2,468 | 2,517.5 | +47 | +1.9% | 6,195,500 |
| 2024/10/29 | 2,476.5 | 2,486 | 2,442 | 2,470.5 | -5.5 | -0.2% | 804,300 |
| 2024/10/28 | 2,465 | 2,503.5 | 2,452 | 2,476 | -6 | -0.2% | 536,400 |
| 2024/10/25 | 2,501 | 2,501 | 2,471 | 2,482 | -24.5 | -1% | 408,300 |
| 2024/10/24 | 2,468.5 | 2,512.5 | 2,455 | 2,506.5 | +13.5 | +0.5% | 576,500 |
| 2024/10/23 | 2,517 | 2,521.5 | 2,465.5 | 2,493 | -23.5 | -0.9% | 728,600 |
| 2024/10/22 | 2,542 | 2,560.5 | 2,501 | 2,516.5 | -47 | -1.8% | 914,500 |
| 2024/10/21 | 2,590.5 | 2,590.5 | 2,550.5 | 2,563.5 | -6.5 | -0.3% | 525,800 |
| 2024/10/18 | 2,580.5 | 2,605.5 | 2,570 | 2,570 | -29.5 | -1.1% | 472,400 |
| 2024/10/17 | 2,617.5 | 2,618 | 2,583 | 2,599.5 | +3 | +0.1% | 452,200 |
| 2024/10/16 | 2,560 | 2,623 | 2,552 | 2,596.5 | -34 | -1.3% | 850,800 |
| 2024/10/15 | 2,678 | 2,684 | 2,616.5 | 2,630.5 | +0.5 | ±0% | 791,700 |
| 2024/10/11 | 2,651 | 2,675 | 2,625 | 2,630 | -47.5 | -1.8% | 803,800 |
| 2024/10/10 | 2,676.5 | 2,678.5 | 2,644.5 | 2,677.5 | +34.5 | +1.3% | 706,400 |
| 2024/10/09 | 2,618 | 2,656 | 2,605.5 | 2,643 | +49.5 | +1.9% | 840,300 |
| 2024/10/08 | 2,561.5 | 2,605.5 | 2,559.5 | 2,593.5 | +6 | +0.2% | 731,800 |
| 2024/10/07 | 2,584 | 2,604 | 2,555.5 | 2,587.5 | +32 | +1.3% | 893,200 |
| 2024/10/04 | 2,570 | 2,608 | 2,555.5 | 2,555.5 | +10.5 | +0.4% | 987,900 |
| 2024/10/03 | 2,550 | 2,571.5 | 2,526 | 2,545 | +53 | +2.1% | 777,400 |
| 2024/10/02 | 2,489.5 | 2,519.5 | 2,476.5 | 2,492 | -12.5 | -0.5% | 641,100 |
| 2024/10/01 | 2,477.5 | 2,507 | 2,462 | 2,504.5 | +44.5 | +1.8% | 491,600 |
| 2024/09/30 | 2,407.5 | 2,470 | 2,350 | 2,460 | -47.5 | -1.9% | 580,800 |
| 2024/09/27 | 2,500 | 2,548 | 2,481.5 | 2,507.5 | -4 | -0.2% | 1,026,700 |
| 2024/09/26 | 2,480 | 2,516 | 2,470.5 | 2,511.5 | +79.5 | +3.3% | 1,212,400 |
| 2024/09/25 | 2,427.5 | 2,450 | 2,410.5 | 2,432 | -17.5 | -0.7% | 754,600 |
| 2024/09/24 | 2,449.5 | 2,472 | 2,416.5 | 2,449.5 | +34 | +1.4% | 1,404,300 |
| 2024/09/20 | 2,357 | 2,424 | 2,332.5 | 2,415.5 | +113.5 | +4.9% | 1,778,800 |
| 2024/09/19 | 2,281.5 | 2,317 | 2,275 | 2,302 | +70 | +3.1% | 962,000 |
| 2024/09/18 | 2,215 | 2,235 | 2,207 | 2,232 | +25 | +1.1% | 464,500 |
| 2024/09/17 | 2,200 | 2,209.5 | 2,166.5 | 2,207 | +2.5 | +0.1% | 592,200 |
| 2024/09/13 | 2,207.5 | 2,226.5 | 2,191.5 | 2,204.5 | +1.5 | +0.1% | 581,500 |
| 2024/09/12 | 2,213.5 | 2,234 | 2,194 | 2,203 | +24 | +1.1% | 439,500 |
| 2024/09/11 | 2,188.5 | 2,210.5 | 2,153 | 2,179 | -27.5 | -1.2% | 452,200 |
| 2024/09/10 | 2,223.5 | 2,234 | 2,203 | 2,206.5 | -3.5 | -0.2% | 368,000 |
1～
50
件表示中 / 3586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 | 231,500円 | +7.5% | -3.9% | 1.81% | 15.73倍 | 1.98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 |
| 三菱ガス | 291,000円 | -5.3% | +36.8% | 3.26% | 12.14倍 | 0.86倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 住友化 | 37,300円 | +6.3% | - | 2.41% | 24.43倍 | 0.67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 |
| ライオン | 178,400円 | +1.8% | +34.1% | 1.51% | 25.95倍 | 1.73倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
