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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 6,073 | 6,198 | 6,055 | 6,081 | -38 | -0.6% | 127,100 |
| 2023/08/01 | 6,122 | 6,158 | 6,085 | 6,119 | -12 | -0.2% | 120,600 |
| 2023/07/31 | 6,099 | 6,134 | 6,065 | 6,131 | +69 | +1.1% | 116,900 |
| 2023/07/28 | 5,990 | 6,078 | 5,962 | 6,062 | +40 | +0.7% | 174,800 |
| 2023/07/27 | 5,992 | 6,027 | 5,976 | 6,022 | +18 | +0.3% | 86,900 |
| 2023/07/26 | 6,012 | 6,017 | 5,982 | 6,004 | +22 | +0.4% | 62,000 |
| 2023/07/25 | 5,977 | 5,984 | 5,945 | 5,982 | +24 | +0.4% | 64,000 |
| 2023/07/24 | 6,000 | 6,009 | 5,950 | 5,958 | -13 | -0.2% | 52,800 |
| 2023/07/21 | 5,972 | 5,996 | 5,943 | 5,971 | -1 | ±0% | 60,800 |
| 2023/07/20 | 6,047 | 6,063 | 5,972 | 5,972 | -61 | -1% | 84,800 |
| 2023/07/19 | 6,051 | 6,066 | 5,999 | 6,033 | +38 | +0.6% | 90,100 |
| 2023/07/18 | 5,960 | 6,009 | 5,950 | 5,995 | +51 | +0.9% | 57,900 |
| 2023/07/14 | 5,963 | 5,982 | 5,908 | 5,944 | +30 | +0.5% | 87,400 |
| 2023/07/13 | 5,909 | 5,956 | 5,865 | 5,914 | +38 | +0.6% | 90,200 |
| 2023/07/12 | 5,938 | 5,960 | 5,861 | 5,876 | -133 | -2.2% | 151,300 |
| 2023/07/11 | 5,990 | 6,051 | 5,990 | 6,009 | +52 | +0.9% | 132,600 |
| 2023/07/10 | 5,937 | 6,007 | 5,924 | 5,957 | +77 | +1.3% | 164,500 |
| 2023/07/07 | 5,901 | 5,935 | 5,860 | 5,880 | -92 | -1.5% | 164,100 |
| 2023/07/06 | 5,994 | 5,997 | 5,922 | 5,972 | -54 | -0.9% | 138,900 |
| 2023/07/05 | 5,993 | 6,082 | 5,973 | 6,026 | -25 | -0.4% | 159,600 |
| 2023/07/04 | 6,120 | 6,143 | 6,041 | 6,051 | -109 | -1.8% | 144,200 |
| 2023/07/03 | 6,122 | 6,210 | 6,122 | 6,160 | -3 | ±0% | 123,800 |
| 2023/06/30 | 6,223 | 6,231 | 6,106 | 6,163 | -32 | -0.5% | 159,000 |
| 2023/06/29 | 6,229 | 6,251 | 6,165 | 6,195 | -1 | ±0% | 169,000 |
| 2023/06/28 | 6,114 | 6,205 | 6,105 | 6,196 | +153 | +2.5% | 222,400 |
| 2023/06/27 | 6,072 | 6,087 | 5,994 | 6,043 | +4 | +0.1% | 151,700 |
| 2023/06/26 | 6,109 | 6,135 | 6,011 | 6,039 | -2 | ±0% | 190,800 |
| 2023/06/23 | 6,176 | 6,176 | 6,021 | 6,041 | -118 | -1.9% | 148,500 |
| 2023/06/22 | 6,187 | 6,214 | 6,155 | 6,159 | -41 | -0.7% | 236,400 |
| 2023/06/21 | 6,140 | 6,225 | 6,133 | 6,200 | +28 | +0.5% | 219,400 |
| 2023/06/20 | 6,175 | 6,206 | 6,134 | 6,172 | -18 | -0.3% | 129,700 |
| 2023/06/19 | 6,192 | 6,233 | 6,154 | 6,190 | -25 | -0.4% | 136,700 |
| 2023/06/16 | 6,253 | 6,262 | 6,155 | 6,215 | -62 | -1% | 216,600 |
| 2023/06/15 | 6,280 | 6,305 | 6,224 | 6,277 | +43 | +0.7% | 155,500 |
| 2023/06/14 | 6,250 | 6,268 | 6,190 | 6,234 | +108 | +1.8% | 191,200 |
| 2023/06/13 | 6,140 | 6,192 | 6,105 | 6,126 | -1 | ±0% | 150,800 |
| 2023/06/12 | 6,059 | 6,140 | 6,059 | 6,127 | +99 | +1.6% | 132,000 |
| 2023/06/09 | 6,019 | 6,050 | 5,984 | 6,028 | +74 | +1.2% | 177,800 |
| 2023/06/08 | 6,065 | 6,067 | 5,937 | 5,954 | -126 | -2.1% | 165,600 |
| 2023/06/07 | 6,100 | 6,142 | 6,051 | 6,080 | +52 | +0.9% | 223,600 |
| 2023/06/06 | 6,024 | 6,053 | 5,985 | 6,028 | -94 | -1.5% | 173,900 |
| 2023/06/05 | 6,120 | 6,186 | 6,099 | 6,122 | +72 | +1.2% | 157,800 |
| 2023/06/02 | 6,030 | 6,120 | 5,990 | 6,050 | +20 | +0.3% | 186,200 |
| 2023/06/01 | 5,970 | 6,070 | 5,970 | 6,030 | +90 | +1.5% | 241,000 |
| 2023/05/31 | 5,810 | 5,950 | 5,760 | 5,940 | +70 | +1.2% | 426,000 |
| 2023/05/30 | 5,960 | 5,970 | 5,850 | 5,870 | -110 | -1.8% | 216,700 |
| 2023/05/29 | 6,010 | 6,120 | 5,970 | 5,980 | -20 | -0.3% | 187,100 |
| 2023/05/26 | 6,070 | 6,070 | 5,990 | 6,000 | -80 | -1.3% | 140,100 |
| 2023/05/25 | 6,020 | 6,100 | 5,980 | 6,080 | +50 | +0.8% | 154,400 |
| 2023/05/24 | 6,030 | 6,060 | 6,000 | 6,030 | -60 | -1% | 168,500 |
451～
500
件表示中 / 3715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 | 267,600円 | +5.7% | +2.9% | 1.79% | 16.90倍 | 2.23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 |
| 東ソー | 208,300円 | -1.3% | +2.9% | 4.80% | 10.70倍 | 0.80倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三井化学 | 324,600円 | -2.2% | +25.6% | 4.62% | 11.06倍 | 0.72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 |
| クラレ | 180,500円 | +4.0% | +4.3% | 2.99% | 12.90倍 | 0.76倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| レゾナックＨＤ | 316,300円 | +2.2% | -55.1% | 2.06% | 21.99倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
