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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/12/13 | 5,610 | 5,640 | 5,550 | 5,580 | -30 | -0.5% | 138,200 |
| 2022/12/12 | 5,650 | 5,660 | 5,600 | 5,610 | -70 | -1.2% | 133,200 |
| 2022/12/09 | 5,600 | 5,690 | 5,590 | 5,680 | +30 | +0.5% | 130,600 |
| 2022/12/08 | 5,670 | 5,670 | 5,610 | 5,650 | -10 | -0.2% | 149,400 |
| 2022/12/07 | 5,620 | 5,710 | 5,620 | 5,660 | -30 | -0.5% | 105,100 |
| 2022/12/06 | 5,670 | 5,700 | 5,640 | 5,690 | +10 | +0.2% | 153,800 |
| 2022/12/05 | 5,710 | 5,720 | 5,660 | 5,680 | +10 | +0.2% | 114,200 |
| 2022/12/02 | 5,790 | 5,790 | 5,650 | 5,670 | -120 | -2.1% | 251,400 |
| 2022/12/01 | 5,800 | 5,820 | 5,720 | 5,790 | +10 | +0.2% | 162,100 |
| 2022/11/30 | 5,760 | 5,800 | 5,730 | 5,780 | +10 | +0.2% | 222,700 |
| 2022/11/29 | 5,800 | 5,850 | 5,740 | 5,770 | -50 | -0.9% | 197,400 |
| 2022/11/28 | 5,830 | 5,850 | 5,790 | 5,820 | -10 | -0.2% | 193,500 |
| 2022/11/25 | 5,830 | 5,870 | 5,780 | 5,830 | +80 | +1.4% | 219,300 |
| 2022/11/24 | 5,760 | 5,840 | 5,740 | 5,750 | -10 | -0.2% | 262,200 |
| 2022/11/22 | 5,700 | 5,790 | 5,700 | 5,760 | +140 | +2.5% | 330,900 |
| 2022/11/21 | 5,560 | 5,620 | 5,560 | 5,620 | +80 | +1.4% | 123,000 |
| 2022/11/18 | 5,530 | 5,580 | 5,480 | 5,540 | +50 | +0.9% | 187,900 |
| 2022/11/17 | 5,450 | 5,500 | 5,440 | 5,490 | +40 | +0.7% | 186,500 |
| 2022/11/16 | 5,460 | 5,500 | 5,400 | 5,450 | ±0 | ±0% | 148,300 |
| 2022/11/15 | 5,480 | 5,480 | 5,440 | 5,450 | -30 | -0.5% | 121,900 |
| 2022/11/14 | 5,460 | 5,550 | 5,460 | 5,480 | +20 | +0.4% | 195,300 |
| 2022/11/11 | 5,520 | 5,540 | 5,420 | 5,460 | +20 | +0.4% | 202,600 |
| 2022/11/10 | 5,420 | 5,460 | 5,400 | 5,440 | -20 | -0.4% | 114,100 |
551～
600
件表示中 / 3685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 | 205,700円 | +7.5% | -3.9% | 2.04% | 13.76倍 | 1.74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 |
| クラレ | 159,900円 | +4.0% | +4.3% | 3.38% | 11.51倍 | 0.68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 |
| ライオン | 181,700円 | +1.7% | +8.5% | 1.65% | 20.09倍 | 1.71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 |
| レゾナックＨＤ | 241,700円 | +2.2% | -55.1% | 2.69% | 16.81倍 | 0.66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 |
| 三菱ガス | 210,300円 | -5.3% | +36.8% | 4.52% | 8.53倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
