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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
601～
650
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
