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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 5,310 | 5,420 | 5,290 | 5,360 | -40 | -0.7% | 79,000 |
| 2022/08/25 | 5,390 | 5,450 | 5,390 | 5,400 | +30 | +0.6% | 120,400 |
| 2022/08/24 | 5,340 | 5,410 | 5,300 | 5,370 | +120 | +2.3% | 159,800 |
| 2022/08/23 | 5,180 | 5,280 | 5,160 | 5,250 | +20 | +0.4% | 113,000 |
| 2022/08/22 | 5,230 | 5,260 | 5,200 | 5,230 | -30 | -0.6% | 78,800 |
| 2022/08/19 | 5,310 | 5,340 | 5,250 | 5,260 | ±0 | ±0% | 74,200 |
| 2022/08/18 | 5,300 | 5,310 | 5,250 | 5,260 | -90 | -1.7% | 63,600 |
| 2022/08/17 | 5,390 | 5,400 | 5,310 | 5,350 | +30 | +0.6% | 100,300 |
| 2022/08/16 | 5,300 | 5,330 | 5,270 | 5,320 | -80 | -1.5% | 133,000 |
| 2022/08/15 | 5,430 | 5,470 | 5,380 | 5,400 | ±0 | ±0% | 76,600 |
| 2022/08/12 | 5,390 | 5,430 | 5,370 | 5,400 | +90 | +1.7% | 131,100 |
| 2022/08/10 | 5,300 | 5,330 | 5,260 | 5,310 | -40 | -0.7% | 81,000 |
| 2022/08/09 | 5,370 | 5,390 | 5,300 | 5,350 | -70 | -1.3% | 110,400 |
| 2022/08/08 | 5,340 | 5,470 | 5,340 | 5,420 | +40 | +0.7% | 141,000 |
| 2022/08/05 | 5,310 | 5,390 | 5,280 | 5,380 | +30 | +0.6% | 225,000 |
| 2022/08/04 | 5,600 | 5,600 | 5,280 | 5,350 | -290 | -5.1% | 386,600 |
| 2022/08/03 | 5,280 | 5,740 | 5,190 | 5,640 | +430 | +8.3% | 546,300 |
| 2022/08/02 | 5,270 | 5,270 | 5,180 | 5,210 | -80 | -1.5% | 163,600 |
| 2022/08/01 | 5,220 | 5,300 | 5,200 | 5,290 | +50 | +1% | 214,200 |
| 2022/07/29 | 5,300 | 5,300 | 5,230 | 5,240 | -70 | -1.3% | 116,200 |
| 2022/07/28 | 5,340 | 5,380 | 5,270 | 5,310 | -20 | -0.4% | 118,300 |
651～
700
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
