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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,420 | 5,460 | 5,400 | 5,440 | -20 | -0.4% | 114,100 |
| 2022/11/09 | 5,470 | 5,470 | 5,390 | 5,460 | +10 | +0.2% | 161,100 |
| 2022/11/08 | 5,480 | 5,500 | 5,410 | 5,450 | +10 | +0.2% | 151,400 |
| 2022/11/07 | 5,290 | 5,470 | 5,280 | 5,440 | +150 | +2.8% | 260,400 |
| 2022/11/04 | 5,240 | 5,300 | 5,120 | 5,290 | +60 | +1.1% | 396,700 |
| 2022/11/02 | 5,160 | 5,350 | 5,070 | 5,230 | +120 | +2.3% | 693,000 |
| 2022/11/01 | 5,100 | 5,150 | 5,090 | 5,110 | -10 | -0.2% | 90,100 |
| 2022/10/31 | 5,100 | 5,160 | 5,080 | 5,120 | +80 | +1.6% | 184,000 |
| 2022/10/28 | 5,080 | 5,090 | 5,010 | 5,040 | -70 | -1.4% | 357,300 |
| 2022/10/27 | 5,190 | 5,200 | 5,110 | 5,110 | -80 | -1.5% | 97,100 |
| 2022/10/26 | 5,190 | 5,250 | 5,170 | 5,190 | +70 | +1.4% | 146,000 |
| 2022/10/25 | 5,150 | 5,190 | 5,110 | 5,120 | -20 | -0.4% | 146,500 |
| 2022/10/24 | 5,240 | 5,240 | 5,120 | 5,140 | -10 | -0.2% | 149,100 |
| 2022/10/21 | 5,200 | 5,220 | 5,150 | 5,150 | -60 | -1.2% | 122,800 |
| 2022/10/20 | 5,200 | 5,230 | 5,170 | 5,210 | +10 | +0.2% | 172,700 |
| 2022/10/19 | 5,180 | 5,230 | 5,150 | 5,200 | +50 | +1% | 121,700 |
| 2022/10/18 | 5,200 | 5,200 | 5,120 | 5,150 | +20 | +0.4% | 195,700 |
| 2022/10/17 | 5,190 | 5,190 | 5,120 | 5,130 | -150 | -2.8% | 107,300 |
| 2022/10/14 | 5,280 | 5,330 | 5,190 | 5,280 | +30 | +0.6% | 186,400 |
| 2022/10/13 | 5,160 | 5,290 | 5,150 | 5,250 | +90 | +1.7% | 259,300 |
| 2022/10/12 | 5,190 | 5,210 | 5,150 | 5,160 | -30 | -0.6% | 123,500 |
| 2022/10/11 | 5,230 | 5,290 | 5,160 | 5,190 | -110 | -2.1% | 204,400 |
| 2022/10/07 | 5,280 | 5,320 | 5,190 | 5,300 | -30 | -0.6% | 162,700 |
| 2022/10/06 | 5,250 | 5,360 | 5,220 | 5,330 | -20 | -0.4% | 205,300 |
| 2022/10/05 | 5,400 | 5,400 | 5,320 | 5,350 | +40 | +0.8% | 147,900 |
| 2022/10/04 | 5,260 | 5,330 | 5,250 | 5,310 | +120 | +2.3% | 200,800 |
| 2022/10/03 | 5,140 | 5,240 | 5,110 | 5,190 | -30 | -0.6% | 161,700 |
| 2022/09/30 | 5,180 | 5,270 | 5,180 | 5,220 | ±0 | ±0% | 147,500 |
| 2022/09/29 | 5,140 | 5,250 | 5,120 | 5,220 | +120 | +2.4% | 183,100 |
| 2022/09/28 | 5,080 | 5,130 | 5,030 | 5,100 | +10 | +0.2% | 137,000 |
| 2022/09/27 | 5,090 | 5,120 | 5,070 | 5,090 | +70 | +1.4% | 131,400 |
| 2022/09/26 | 5,030 | 5,090 | 5,010 | 5,020 | -80 | -1.6% | 155,100 |
| 2022/09/22 | 5,080 | 5,110 | 5,060 | 5,100 | +10 | +0.2% | 88,100 |
| 2022/09/21 | 5,080 | 5,130 | 5,060 | 5,090 | -90 | -1.7% | 133,600 |
| 2022/09/20 | 5,170 | 5,220 | 5,170 | 5,180 | +90 | +1.8% | 108,100 |
| 2022/09/16 | 5,110 | 5,150 | 5,090 | 5,090 | -70 | -1.4% | 103,200 |
| 2022/09/15 | 5,190 | 5,190 | 5,110 | 5,160 | -30 | -0.6% | 136,000 |
| 2022/09/14 | 5,240 | 5,260 | 5,180 | 5,190 | -190 | -3.5% | 155,800 |
| 2022/09/13 | 5,340 | 5,400 | 5,310 | 5,380 | -20 | -0.4% | 71,300 |
| 2022/09/12 | 5,430 | 5,440 | 5,390 | 5,400 | +10 | +0.2% | 65,900 |
| 2022/09/09 | 5,440 | 5,450 | 5,390 | 5,390 | +20 | +0.4% | 148,300 |
| 2022/09/08 | 5,390 | 5,450 | 5,330 | 5,370 | +80 | +1.5% | 183,700 |
| 2022/09/07 | 5,240 | 5,320 | 5,200 | 5,290 | ±0 | ±0% | 155,700 |
| 2022/09/06 | 5,340 | 5,390 | 5,260 | 5,290 | +10 | +0.2% | 130,300 |
| 2022/09/05 | 5,240 | 5,300 | 5,210 | 5,280 | +70 | +1.3% | 114,900 |
| 2022/09/02 | 5,230 | 5,230 | 5,180 | 5,210 | -20 | -0.4% | 78,400 |
| 2022/09/01 | 5,260 | 5,280 | 5,210 | 5,230 | -70 | -1.3% | 117,700 |
| 2022/08/31 | 5,280 | 5,350 | 5,280 | 5,300 | -70 | -1.3% | 132,300 |
| 2022/08/30 | 5,320 | 5,380 | 5,280 | 5,370 | +50 | +0.9% | 119,100 |
| 2022/08/29 | 5,260 | 5,350 | 5,250 | 5,320 | -40 | -0.7% | 142,000 |
501～
550
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
