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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 5,040 | 5,070 | 4,925 | 4,955 | -25 | -0.5% | 248,500 |
| 2022/02/28 | 4,850 | 4,980 | 4,850 | 4,980 | +135 | +2.8% | 249,500 |
| 2022/02/25 | 4,885 | 4,920 | 4,800 | 4,845 | -40 | -0.8% | 248,200 |
| 2022/02/24 | 4,815 | 4,895 | 4,795 | 4,885 | -15 | -0.3% | 238,300 |
| 2022/02/22 | 4,930 | 4,940 | 4,880 | 4,900 | -130 | -2.6% | 137,300 |
| 2022/02/21 | 5,010 | 5,070 | 4,910 | 5,030 | -80 | -1.6% | 130,600 |
| 2022/02/18 | 5,130 | 5,170 | 5,080 | 5,110 | -100 | -1.9% | 117,700 |
| 2022/02/17 | 5,240 | 5,310 | 5,200 | 5,210 | -40 | -0.8% | 98,900 |
| 2022/02/16 | 5,230 | 5,270 | 5,180 | 5,250 | +80 | +1.5% | 165,600 |
| 2022/02/15 | 5,200 | 5,310 | 5,130 | 5,170 | -90 | -1.7% | 229,200 |
| 2022/02/14 | 5,220 | 5,310 | 5,210 | 5,260 | +10 | +0.2% | 187,500 |
| 2022/02/10 | 5,330 | 5,380 | 5,250 | 5,250 | ±0 | ±0% | 141,200 |
| 2022/02/09 | 5,180 | 5,310 | 5,180 | 5,250 | +150 | +2.9% | 173,200 |
| 2022/02/08 | 5,100 | 5,140 | 4,930 | 5,100 | -40 | -0.8% | 376,500 |
| 2022/02/07 | 5,010 | 5,270 | 4,950 | 5,140 | -50 | -1% | 407,500 |
| 2022/02/04 | 5,110 | 5,200 | 5,100 | 5,190 | +40 | +0.8% | 154,600 |
| 2022/02/03 | 5,260 | 5,330 | 5,140 | 5,150 | -200 | -3.7% | 160,300 |
| 2022/02/02 | 5,260 | 5,350 | 5,230 | 5,350 | +120 | +2.3% | 122,100 |
| 2022/02/01 | 5,300 | 5,310 | 5,220 | 5,230 | +20 | +0.4% | 152,900 |
| 2022/01/31 | 5,210 | 5,260 | 5,140 | 5,210 | +10 | +0.2% | 109,000 |
| 2022/01/28 | 5,090 | 5,210 | 5,060 | 5,200 | +70 | +1.4% | 140,000 |
| 2022/01/27 | 5,240 | 5,270 | 5,120 | 5,130 | -20 | -0.4% | 254,300 |
| 2022/01/26 | 5,200 | 5,230 | 5,150 | 5,150 | -100 | -1.9% | 175,300 |
| 2022/01/25 | 5,240 | 5,250 | 5,150 | 5,250 | -20 | -0.4% | 162,800 |
| 2022/01/24 | 5,170 | 5,270 | 5,130 | 5,270 | ±0 | ±0% | 130,700 |
| 2022/01/21 | 5,160 | 5,290 | 5,160 | 5,270 | +50 | +1% | 140,300 |
| 2022/01/20 | 5,130 | 5,270 | 5,130 | 5,220 | +50 | +1% | 155,900 |
| 2022/01/19 | 5,230 | 5,280 | 5,150 | 5,170 | -140 | -2.6% | 114,900 |
| 2022/01/18 | 5,330 | 5,400 | 5,280 | 5,310 | ±0 | ±0% | 135,800 |
| 2022/01/17 | 5,390 | 5,390 | 5,250 | 5,310 | -10 | -0.2% | 138,000 |
| 2022/01/14 | 5,420 | 5,420 | 5,250 | 5,320 | -150 | -2.7% | 214,000 |
| 2022/01/13 | 5,590 | 5,590 | 5,470 | 5,470 | -100 | -1.8% | 118,700 |
| 2022/01/12 | 5,500 | 5,570 | 5,450 | 5,570 | +110 | +2% | 121,400 |
| 2022/01/11 | 5,500 | 5,500 | 5,440 | 5,460 | -110 | -2% | 131,200 |
| 2022/01/07 | 5,580 | 5,670 | 5,510 | 5,570 | -50 | -0.9% | 154,100 |
| 2022/01/06 | 5,720 | 5,760 | 5,610 | 5,620 | -200 | -3.4% | 121,000 |
| 2022/01/05 | 5,850 | 5,850 | 5,750 | 5,820 | +70 | +1.2% | 121,400 |
| 2022/01/04 | 5,750 | 5,810 | 5,680 | 5,750 | -60 | -1% | 152,600 |
| 2021/12/30 | 5,830 | 5,880 | 5,810 | 5,810 | -20 | -0.3% | 124,300 |
| 2021/12/29 | 5,800 | 5,880 | 5,790 | 5,830 | +40 | +0.7% | 140,200 |
| 2021/12/28 | 5,730 | 5,800 | 5,700 | 5,790 | +130 | +2.3% | 123,600 |
| 2021/12/27 | 5,720 | 5,720 | 5,650 | 5,660 | -30 | -0.5% | 78,800 |
| 2021/12/24 | 5,680 | 5,720 | 5,670 | 5,690 | +40 | +0.7% | 102,300 |
| 2021/12/23 | 5,630 | 5,700 | 5,630 | 5,650 | +50 | +0.9% | 61,700 |
| 2021/12/22 | 5,660 | 5,660 | 5,580 | 5,600 | -70 | -1.2% | 99,000 |
| 2021/12/21 | 5,710 | 5,730 | 5,660 | 5,670 | +60 | +1.1% | 91,300 |
| 2021/12/20 | 5,680 | 5,690 | 5,600 | 5,610 | -170 | -2.9% | 89,700 |
| 2021/12/17 | 5,840 | 5,860 | 5,740 | 5,780 | -90 | -1.5% | 193,600 |
| 2021/12/16 | 5,900 | 5,910 | 5,820 | 5,870 | +10 | +0.2% | 124,900 |
| 2021/12/15 | 5,760 | 5,900 | 5,760 | 5,860 | +100 | +1.7% | 171,100 |
801～
850
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
