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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,940 | 5,040 | 4,940 | 4,980 | +50 | +1% | 262,900 |
| 2022/06/14 | 4,870 | 4,945 | 4,865 | 4,930 | -65 | -1.3% | 237,800 |
| 2022/06/13 | 4,960 | 5,020 | 4,930 | 4,995 | -135 | -2.6% | 334,800 |
| 2022/06/10 | 5,160 | 5,170 | 5,090 | 5,130 | -70 | -1.3% | 165,200 |
| 2022/06/09 | 5,190 | 5,270 | 5,130 | 5,200 | ±0 | ±0% | 227,400 |
| 2022/06/08 | 5,270 | 5,320 | 5,170 | 5,200 | -40 | -0.8% | 209,000 |
| 2022/06/07 | 5,200 | 5,300 | 5,190 | 5,240 | +60 | +1.2% | 227,600 |
| 2022/06/06 | 5,100 | 5,180 | 5,050 | 5,180 | +40 | +0.8% | 236,700 |
| 2022/06/03 | 5,000 | 5,160 | 4,995 | 5,140 | +195 | +3.9% | 285,000 |
| 2022/06/02 | 4,940 | 4,995 | 4,900 | 4,945 | -95 | -1.9% | 185,500 |
| 2022/06/01 | 4,915 | 5,090 | 4,915 | 5,040 | +125 | +2.5% | 303,400 |
| 2022/05/31 | 4,790 | 4,955 | 4,775 | 4,915 | +85 | +1.8% | 416,800 |
| 2022/05/30 | 4,710 | 4,850 | 4,690 | 4,830 | +175 | +3.8% | 531,300 |
| 2022/05/27 | 4,620 | 4,680 | 4,585 | 4,655 | +105 | +2.3% | 253,400 |
| 2022/05/26 | 4,540 | 4,625 | 4,540 | 4,550 | +10 | +0.2% | 188,600 |
| 2022/05/25 | 4,465 | 4,580 | 4,420 | 4,540 | +85 | +1.9% | 255,300 |
| 2022/05/24 | 4,535 | 4,545 | 4,455 | 4,455 | -60 | -1.3% | 264,600 |
| 2022/05/23 | 4,535 | 4,610 | 4,495 | 4,515 | +50 | +1.1% | 191,800 |
| 2022/05/20 | 4,515 | 4,515 | 4,435 | 4,465 | -65 | -1.4% | 284,600 |
| 2022/05/19 | 4,485 | 4,530 | 4,425 | 4,530 | -50 | -1.1% | 119,400 |
| 2022/05/18 | 4,675 | 4,700 | 4,570 | 4,580 | -95 | -2% | 185,600 |
| 2022/05/17 | 4,635 | 4,680 | 4,605 | 4,675 | +20 | +0.4% | 181,900 |
| 2022/05/16 | 4,710 | 4,730 | 4,625 | 4,655 | -15 | -0.3% | 212,800 |
| 2022/05/13 | 4,610 | 4,695 | 4,570 | 4,670 | -10 | -0.2% | 202,200 |
| 2022/05/12 | 4,690 | 4,765 | 4,655 | 4,680 | -80 | -1.7% | 237,600 |
| 2022/05/11 | 4,760 | 4,810 | 4,680 | 4,760 | -70 | -1.4% | 353,500 |
| 2022/05/10 | 4,725 | 4,835 | 4,715 | 4,830 | +80 | +1.7% | 190,000 |
| 2022/05/09 | 4,805 | 4,835 | 4,730 | 4,750 | -65 | -1.3% | 123,400 |
| 2022/05/06 | 4,790 | 4,830 | 4,735 | 4,815 | +25 | +0.5% | 123,300 |
| 2022/05/02 | 4,845 | 4,850 | 4,755 | 4,790 | -90 | -1.8% | 156,800 |
| 2022/04/28 | 4,735 | 4,890 | 4,735 | 4,880 | +175 | +3.7% | 197,800 |
| 2022/04/27 | 4,715 | 4,720 | 4,645 | 4,705 | -70 | -1.5% | 502,700 |
| 2022/04/26 | 4,815 | 4,830 | 4,725 | 4,775 | ±0 | ±0% | 212,900 |
| 2022/04/25 | 4,730 | 4,790 | 4,705 | 4,775 | -50 | -1% | 159,800 |
| 2022/04/22 | 4,765 | 4,830 | 4,755 | 4,825 | -45 | -0.9% | 117,700 |
| 2022/04/21 | 4,785 | 4,885 | 4,775 | 4,870 | +85 | +1.8% | 99,400 |
| 2022/04/20 | 4,780 | 4,825 | 4,760 | 4,785 | +20 | +0.4% | 122,100 |
| 2022/04/19 | 4,715 | 4,770 | 4,705 | 4,765 | +120 | +2.6% | 103,800 |
| 2022/04/18 | 4,640 | 4,660 | 4,560 | 4,645 | -65 | -1.4% | 88,500 |
| 2022/04/15 | 4,735 | 4,735 | 4,675 | 4,710 | -75 | -1.6% | 109,200 |
| 2022/04/14 | 4,780 | 4,825 | 4,770 | 4,785 | +10 | +0.2% | 123,200 |
| 2022/04/13 | 4,745 | 4,810 | 4,745 | 4,775 | +60 | +1.3% | 117,500 |
| 2022/04/12 | 4,790 | 4,800 | 4,645 | 4,715 | -100 | -2.1% | 160,200 |
| 2022/04/11 | 4,820 | 4,845 | 4,770 | 4,815 | -30 | -0.6% | 131,900 |
| 2022/04/08 | 4,865 | 4,900 | 4,820 | 4,845 | +50 | +1% | 161,600 |
| 2022/04/07 | 4,775 | 4,800 | 4,720 | 4,795 | -25 | -0.5% | 112,500 |
| 2022/04/06 | 4,880 | 4,900 | 4,815 | 4,820 | -130 | -2.6% | 128,500 |
| 2022/04/05 | 5,040 | 5,050 | 4,930 | 4,950 | -20 | -0.4% | 165,400 |
| 2022/04/04 | 4,975 | 5,020 | 4,940 | 4,970 | -60 | -1.2% | 166,200 |
| 2022/04/01 | 5,000 | 5,070 | 4,915 | 5,030 | +10 | +0.2% | 130,500 |
601～
650
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
