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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 5,090 | 5,110 | 5,010 | 5,020 | -90 | -1.8% | 154,000 |
| 2022/03/30 | 5,200 | 5,200 | 5,010 | 5,110 | -80 | -1.5% | 169,500 |
| 2022/03/29 | 5,130 | 5,210 | 5,130 | 5,190 | +80 | +1.6% | 150,100 |
| 2022/03/28 | 5,190 | 5,210 | 5,090 | 5,110 | -80 | -1.5% | 129,100 |
| 2022/03/25 | 5,210 | 5,210 | 5,150 | 5,190 | +70 | +1.4% | 158,100 |
| 2022/03/24 | 5,080 | 5,130 | 5,040 | 5,120 | -20 | -0.4% | 139,100 |
| 2022/03/23 | 5,050 | 5,160 | 5,030 | 5,140 | +110 | +2.2% | 165,100 |
| 2022/03/22 | 5,070 | 5,110 | 5,030 | 5,030 | +20 | +0.4% | 150,100 |
| 2022/03/18 | 4,995 | 5,080 | 4,945 | 5,010 | -60 | -1.2% | 374,700 |
| 2022/03/17 | 5,110 | 5,110 | 5,010 | 5,070 | +150 | +3% | 212,600 |
| 2022/03/16 | 4,925 | 4,985 | 4,905 | 4,920 | +10 | +0.2% | 176,000 |
| 2022/03/15 | 4,815 | 4,950 | 4,815 | 4,910 | +110 | +2.3% | 188,900 |
| 2022/03/14 | 4,795 | 4,865 | 4,785 | 4,800 | +75 | +1.6% | 155,400 |
| 2022/03/11 | 4,730 | 4,790 | 4,665 | 4,725 | -90 | -1.9% | 159,000 |
| 2022/03/10 | 4,640 | 4,820 | 4,620 | 4,815 | +345 | +7.7% | 237,200 |
| 2022/03/09 | 4,580 | 4,615 | 4,455 | 4,470 | -55 | -1.2% | 167,600 |
| 2022/03/08 | 4,480 | 4,580 | 4,470 | 4,525 | -25 | -0.5% | 266,000 |
| 2022/03/07 | 4,700 | 4,700 | 4,530 | 4,550 | -185 | -3.9% | 208,800 |
| 2022/03/04 | 4,730 | 4,750 | 4,645 | 4,735 | -20 | -0.4% | 247,200 |
| 2022/03/03 | 4,820 | 4,835 | 4,720 | 4,755 | -35 | -0.7% | 311,200 |
| 2022/03/02 | 4,885 | 4,900 | 4,765 | 4,790 | -165 | -3.3% | 251,300 |
751～
800
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
