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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 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 |
| 2021/10/28 | 5,700 | 5,740 | 5,650 | 5,720 | +50 | +0.9% | 831,000 |
| 2021/10/27 | 5,640 | 5,720 | 5,620 | 5,670 | +80 | +1.4% | 223,700 |
| 2021/10/26 | 5,630 | 5,630 | 5,530 | 5,590 | +30 | +0.5% | 203,400 |
| 2021/10/25 | 5,530 | 5,580 | 5,510 | 5,560 | -60 | -1.1% | 265,700 |
| 2021/10/22 | 5,610 | 5,670 | 5,520 | 5,620 | -90 | -1.6% | 357,300 |
| 2021/10/21 | 5,790 | 5,800 | 5,670 | 5,710 | -150 | -2.6% | 240,900 |
| 2021/10/20 | 5,940 | 5,980 | 5,840 | 5,860 | -10 | -0.2% | 203,000 |
| 2021/10/19 | 5,910 | 5,950 | 5,820 | 5,870 | -40 | -0.7% | 160,700 |
| 2021/10/18 | 6,010 | 6,010 | 5,770 | 5,910 | -70 | -1.2% | 241,800 |
| 2021/10/15 | 5,990 | 6,020 | 5,940 | 5,980 | +90 | +1.5% | 175,500 |
| 2021/10/14 | 5,960 | 6,000 | 5,850 | 5,890 | -80 | -1.3% | 197,500 |
| 2021/10/13 | 6,010 | 6,030 | 5,920 | 5,970 | -60 | -1% | 212,500 |
| 2021/10/12 | 6,060 | 6,060 | 5,970 | 6,030 | -40 | -0.7% | 183,000 |
| 2021/10/11 | 5,990 | 6,070 | 5,930 | 6,070 | +90 | +1.5% | 164,300 |
| 2021/10/08 | 5,990 | 6,070 | 5,960 | 5,980 | -20 | -0.3% | 170,800 |
| 2021/10/07 | 5,990 | 6,110 | 5,990 | 6,000 | +40 | +0.7% | 196,700 |
| 2021/10/06 | 6,020 | 6,130 | 5,930 | 5,960 | +40 | +0.7% | 209,100 |
| 2021/10/05 | 5,940 | 6,020 | 5,870 | 5,920 | -140 | -2.3% | 227,700 |
| 2021/10/04 | 6,250 | 6,280 | 6,030 | 6,060 | -100 | -1.6% | 193,300 |
851～
900
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
