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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,020 | 6,040 | 5,960 | 5,980 | -60 | -1% | 97,200 |
| 2021/08/18 | 6,100 | 6,170 | 6,030 | 6,040 | -40 | -0.7% | 124,500 |
| 2021/08/17 | 6,150 | 6,170 | 6,080 | 6,080 | +30 | +0.5% | 90,700 |
| 2021/08/16 | 6,230 | 6,250 | 6,010 | 6,050 | -200 | -3.2% | 120,400 |
| 2021/08/13 | 6,090 | 6,260 | 6,090 | 6,250 | +60 | +1% | 172,900 |
| 2021/08/12 | 6,000 | 6,330 | 5,950 | 6,190 | +290 | +4.9% | 285,300 |
| 2021/08/11 | 5,840 | 5,900 | 5,800 | 5,900 | +160 | +2.8% | 126,600 |
| 2021/08/10 | 5,720 | 5,850 | 5,710 | 5,740 | -10 | -0.2% | 91,300 |
| 2021/08/06 | 5,550 | 5,790 | 5,510 | 5,750 | +170 | +3% | 191,900 |
| 2021/08/05 | 5,790 | 5,940 | 5,560 | 5,580 | -310 | -5.3% | 338,500 |
| 2021/08/04 | 5,710 | 5,940 | 5,690 | 5,890 | +170 | +3% | 283,700 |
| 2021/08/03 | 5,730 | 5,750 | 5,680 | 5,720 | -30 | -0.5% | 64,300 |
| 2021/08/02 | 5,700 | 5,780 | 5,660 | 5,750 | +200 | +3.6% | 143,200 |
| 2021/07/30 | 5,640 | 5,660 | 5,540 | 5,550 | -60 | -1.1% | 133,800 |
| 2021/07/29 | 5,570 | 5,610 | 5,520 | 5,610 | +100 | +1.8% | 95,100 |
| 2021/07/28 | 5,540 | 5,570 | 5,490 | 5,510 | -130 | -2.3% | 106,900 |
| 2021/07/27 | 5,600 | 5,670 | 5,570 | 5,640 | +30 | +0.5% | 110,200 |
| 2021/07/26 | 5,650 | 5,700 | 5,600 | 5,610 | +60 | +1.1% | 72,600 |
| 2021/07/21 | 5,510 | 5,620 | 5,490 | 5,550 | +100 | +1.8% | 82,500 |
| 2021/07/20 | 5,500 | 5,550 | 5,450 | 5,450 | -150 | -2.7% | 115,500 |
| 2021/07/19 | 5,630 | 5,670 | 5,590 | 5,600 | -70 | -1.2% | 97,800 |
| 2021/07/16 | 5,490 | 5,710 | 5,490 | 5,670 | +110 | +2% | 132,400 |
| 2021/07/15 | 5,640 | 5,650 | 5,560 | 5,560 | -220 | -3.8% | 161,700 |
| 2021/07/14 | 5,830 | 5,840 | 5,740 | 5,780 | -130 | -2.2% | 105,800 |
| 2021/07/13 | 5,870 | 5,950 | 5,840 | 5,910 | +130 | +2.2% | 158,200 |
| 2021/07/12 | 5,690 | 5,810 | 5,690 | 5,780 | +160 | +2.8% | 121,300 |
| 2021/07/09 | 5,520 | 5,640 | 5,510 | 5,620 | ±0 | ±0% | 211,600 |
| 2021/07/08 | 5,690 | 5,740 | 5,620 | 5,620 | -130 | -2.3% | 162,300 |
| 2021/07/07 | 5,710 | 5,780 | 5,680 | 5,750 | -100 | -1.7% | 139,100 |
| 2021/07/06 | 5,820 | 5,850 | 5,770 | 5,850 | +40 | +0.7% | 83,200 |
| 2021/07/05 | 5,740 | 5,840 | 5,740 | 5,810 | +50 | +0.9% | 75,800 |
| 2021/07/02 | 5,810 | 5,820 | 5,710 | 5,760 | +30 | +0.5% | 185,400 |
| 2021/07/01 | 5,740 | 5,750 | 5,700 | 5,730 | -60 | -1% | 84,000 |
| 2021/06/30 | 5,820 | 5,840 | 5,770 | 5,790 | +10 | +0.2% | 99,300 |
| 2021/06/29 | 5,790 | 5,800 | 5,740 | 5,780 | -60 | -1% | 98,200 |
| 2021/06/28 | 5,860 | 5,870 | 5,830 | 5,840 | -20 | -0.3% | 106,900 |
| 2021/06/25 | 5,900 | 5,930 | 5,850 | 5,860 | -10 | -0.2% | 91,300 |
| 2021/06/24 | 5,770 | 5,880 | 5,730 | 5,870 | +90 | +1.6% | 68,700 |
| 2021/06/23 | 5,800 | 5,860 | 5,760 | 5,780 | -50 | -0.9% | 124,400 |
| 2021/06/22 | 5,880 | 5,880 | 5,740 | 5,830 | +120 | +2.1% | 139,300 |
| 2021/06/21 | 5,880 | 5,880 | 5,610 | 5,710 | -370 | -6.1% | 312,800 |
| 2021/06/18 | 5,940 | 6,100 | 5,900 | 6,080 | +210 | +3.6% | 551,000 |
| 2021/06/17 | 5,900 | 5,910 | 5,830 | 5,870 | +10 | +0.2% | 129,500 |
| 2021/06/16 | 5,770 | 5,880 | 5,760 | 5,860 | +80 | +1.4% | 88,600 |
| 2021/06/15 | 5,710 | 5,820 | 5,710 | 5,780 | +20 | +0.3% | 69,300 |
| 2021/06/14 | 5,820 | 5,850 | 5,760 | 5,760 | -40 | -0.7% | 65,100 |
| 2021/06/11 | 5,730 | 5,830 | 5,730 | 5,800 | +50 | +0.9% | 161,100 |
| 2021/06/10 | 5,640 | 5,790 | 5,640 | 5,750 | +80 | +1.4% | 116,500 |
| 2021/06/09 | 5,630 | 5,670 | 5,600 | 5,670 | ±0 | ±0% | 79,100 |
| 2021/06/08 | 5,690 | 5,740 | 5,620 | 5,670 | -80 | -1.4% | 73,000 |
801～
850
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
