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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/12/14 | 5,740 | 5,790 | 5,710 | 5,760 | +20 | +0.3% | 117,100 |
| 2021/12/13 | 5,830 | 5,870 | 5,690 | 5,740 | +10 | +0.2% | 154,900 |
| 2021/12/10 | 5,820 | 5,880 | 5,690 | 5,730 | -80 | -1.4% | 212,200 |
| 2021/12/09 | 5,960 | 5,980 | 5,780 | 5,810 | -150 | -2.5% | 268,600 |
| 2021/12/08 | 5,920 | 6,000 | 5,860 | 5,960 | +90 | +1.5% | 177,700 |
| 2021/12/07 | 5,750 | 5,890 | 5,740 | 5,870 | +120 | +2.1% | 143,300 |
| 2021/12/06 | 5,650 | 5,760 | 5,610 | 5,750 | +170 | +3% | 146,900 |
| 2021/12/03 | 5,520 | 5,580 | 5,480 | 5,580 | +30 | +0.5% | 153,900 |
| 2021/12/02 | 5,560 | 5,610 | 5,530 | 5,550 | -30 | -0.5% | 206,700 |
| 2021/12/01 | 5,630 | 5,680 | 5,490 | 5,580 | -20 | -0.4% | 251,000 |
| 2021/11/30 | 5,930 | 5,930 | 5,600 | 5,600 | -250 | -4.3% | 615,200 |
| 2021/11/29 | 5,990 | 6,010 | 5,830 | 5,850 | -220 | -3.6% | 336,800 |
| 2021/11/26 | 6,090 | 6,110 | 6,000 | 6,070 | -70 | -1.1% | 199,100 |
| 2021/11/25 | 6,170 | 6,240 | 6,090 | 6,140 | +10 | +0.2% | 308,300 |
| 2021/11/24 | 6,040 | 6,160 | 6,000 | 6,130 | +140 | +2.3% | 468,200 |
| 2021/11/22 | 5,960 | 6,020 | 5,960 | 5,990 | +10 | +0.2% | 190,800 |
| 2021/11/19 | 5,890 | 6,000 | 5,880 | 5,980 | +160 | +2.7% | 283,700 |
| 2021/11/18 | 5,830 | 5,910 | 5,810 | 5,820 | +10 | +0.2% | 432,000 |
| 2021/11/17 | 5,750 | 5,840 | 5,740 | 5,810 | -10 | -0.2% | 201,400 |
| 2021/11/16 | 5,960 | 5,980 | 5,820 | 5,820 | -190 | -3.2% | 257,500 |
| 2021/11/15 | 6,040 | 6,110 | 6,010 | 6,010 | -90 | -1.5% | 131,700 |
| 2021/11/12 | 6,000 | 6,110 | 6,000 | 6,100 | +130 | +2.2% | 155,100 |
| 2021/11/11 | 5,930 | 6,000 | 5,920 | 5,970 | ±0 | ±0% | 106,000 |
| 2021/11/10 | 5,920 | 6,030 | 5,880 | 5,970 | +40 | +0.7% | 161,400 |
| 2021/11/09 | 5,920 | 6,010 | 5,900 | 5,930 | +40 | +0.7% | 212,600 |
| 2021/11/08 | 5,960 | 5,980 | 5,800 | 5,890 | -10 | -0.2% | 199,800 |
| 2021/11/05 | 6,000 | 6,120 | 5,870 | 5,900 | ±0 | ±0% | 346,400 |
| 2021/11/04 | 5,720 | 5,990 | 5,640 | 5,900 | +250 | +4.4% | 406,100 |
| 2021/11/02 | 5,700 | 5,710 | 5,640 | 5,650 | -120 | -2.1% | 175,600 |
| 2021/11/01 | 5,870 | 5,870 | 5,750 | 5,770 | +60 | +1.1% | 127,700 |
| 2021/10/29 | 5,750 | 5,770 | 5,630 | 5,710 | -10 | -0.2% | 166,400 |
801～
850
件表示中 / 3684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 | 204,800円 | +7.5% | -3.9% | 2.05% | 13.70倍 | 1.73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 |
| クラレ | 160,000円 | +4.0% | +4.3% | 3.38% | 11.51倍 | 0.68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 |
| ライオン | 181,200円 | +1.7% | +8.5% | 1.66% | 20.04倍 | 1.71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 |
| レゾナックＨＤ | 241,100円 | +2.2% | -55.1% | 2.70% | 16.77倍 | 0.66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 |
| 三菱ガス | 209,700円 | -5.3% | +36.8% | 4.53% | 8.50倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
