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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,710 | 5,820 | 5,700 | 5,760 | ±0 | ±0% | 193,200 |
| 2021/03/22 | 5,710 | 5,790 | 5,600 | 5,760 | +30 | +0.5% | 241,600 |
| 2021/03/19 | 5,770 | 5,790 | 5,680 | 5,730 | -70 | -1.2% | 397,100 |
| 2021/03/18 | 5,760 | 5,810 | 5,720 | 5,800 | +30 | +0.5% | 167,900 |
| 2021/03/17 | 5,780 | 5,800 | 5,710 | 5,770 | -10 | -0.2% | 196,800 |
| 2021/03/16 | 5,850 | 5,900 | 5,750 | 5,780 | -110 | -1.9% | 213,200 |
| 2021/03/15 | 5,830 | 5,930 | 5,810 | 5,890 | +100 | +1.7% | 299,900 |
| 2021/03/12 | 5,750 | 5,790 | 5,670 | 5,790 | +110 | +1.9% | 223,300 |
| 2021/03/11 | 5,660 | 5,700 | 5,620 | 5,680 | +90 | +1.6% | 212,300 |
| 2021/03/10 | 5,650 | 5,680 | 5,540 | 5,590 | -30 | -0.5% | 208,400 |
| 2021/03/09 | 5,670 | 5,710 | 5,560 | 5,620 | +10 | +0.2% | 216,800 |
| 2021/03/08 | 5,570 | 5,650 | 5,540 | 5,610 | +110 | +2% | 211,000 |
| 2021/03/05 | 5,400 | 5,500 | 5,400 | 5,500 | ±0 | ±0% | 306,300 |
| 2021/03/04 | 5,410 | 5,530 | 5,400 | 5,500 | -10 | -0.2% | 300,100 |
| 2021/03/03 | 5,610 | 5,620 | 5,480 | 5,510 | -160 | -2.8% | 394,100 |
| 2021/03/02 | 5,730 | 5,750 | 5,620 | 5,670 | -40 | -0.7% | 294,000 |
| 2021/03/01 | 5,710 | 5,800 | 5,690 | 5,710 | +100 | +1.8% | 299,000 |
| 2021/02/26 | 5,720 | 5,800 | 5,600 | 5,610 | -70 | -1.2% | 315,500 |
| 2021/02/25 | 5,660 | 5,710 | 5,600 | 5,680 | -20 | -0.4% | 268,100 |
| 2021/02/24 | 5,790 | 5,870 | 5,670 | 5,700 | -150 | -2.6% | 389,500 |
| 2021/02/22 | 5,920 | 6,000 | 5,780 | 5,850 | -40 | -0.7% | 382,600 |
| 2021/02/19 | 5,720 | 5,900 | 5,710 | 5,890 | +140 | +2.4% | 391,300 |
| 2021/02/18 | 5,630 | 5,820 | 5,610 | 5,750 | +180 | +3.2% | 722,600 |
| 2021/02/17 | 5,490 | 5,590 | 5,450 | 5,570 | +70 | +1.3% | 205,600 |
| 2021/02/16 | 5,570 | 5,620 | 5,480 | 5,500 | -140 | -2.5% | 242,900 |
| 2021/02/15 | 5,600 | 5,680 | 5,560 | 5,640 | +140 | +2.5% | 197,600 |
| 2021/02/12 | 5,600 | 5,630 | 5,450 | 5,500 | -100 | -1.8% | 212,300 |
| 2021/02/10 | 5,500 | 5,640 | 5,460 | 5,600 | ±0 | ±0% | 282,700 |
| 2021/02/09 | 5,680 | 5,690 | 5,540 | 5,600 | -90 | -1.6% | 284,400 |
| 2021/02/08 | 5,620 | 5,710 | 5,570 | 5,690 | +80 | +1.4% | 319,700 |
| 2021/02/05 | 5,660 | 5,660 | 5,520 | 5,610 | -60 | -1.1% | 290,600 |
| 2021/02/04 | 5,600 | 5,790 | 5,570 | 5,670 | +160 | +2.9% | 521,100 |
| 2021/02/03 | 5,250 | 5,620 | 5,240 | 5,510 | +300 | +5.8% | 318,800 |
| 2021/02/02 | 5,100 | 5,230 | 5,100 | 5,210 | +90 | +1.8% | 172,100 |
| 2021/02/01 | 4,980 | 5,130 | 4,970 | 5,120 | +90 | +1.8% | 170,600 |
| 2021/01/29 | 5,140 | 5,150 | 5,020 | 5,030 | -90 | -1.8% | 197,800 |
| 2021/01/28 | 5,020 | 5,160 | 5,020 | 5,120 | +80 | +1.6% | 284,800 |
| 2021/01/27 | 5,050 | 5,060 | 5,010 | 5,040 | +40 | +0.8% | 91,700 |
| 2021/01/26 | 5,050 | 5,060 | 5,000 | 5,000 | -40 | -0.8% | 79,500 |
| 2021/01/25 | 5,060 | 5,080 | 5,000 | 5,040 | +50 | +1% | 114,200 |
| 2021/01/22 | 4,960 | 5,010 | 4,945 | 4,990 | -60 | -1.2% | 225,500 |
| 2021/01/21 | 5,000 | 5,060 | 4,955 | 5,050 | +110 | +2.2% | 312,600 |
| 2021/01/20 | 4,885 | 4,950 | 4,865 | 4,940 | +30 | +0.6% | 192,500 |
| 2021/01/19 | 4,960 | 4,980 | 4,890 | 4,910 | -100 | -2% | 195,300 |
| 2021/01/18 | 4,940 | 5,030 | 4,940 | 5,010 | +40 | +0.8% | 100,800 |
| 2021/01/15 | 4,970 | 5,020 | 4,945 | 4,970 | -5 | -0.1% | 289,500 |
| 2021/01/14 | 5,000 | 5,090 | 4,945 | 4,975 | -85 | -1.7% | 272,500 |
| 2021/01/13 | 5,010 | 5,080 | 4,995 | 5,060 | +30 | +0.6% | 164,200 |
| 2021/01/12 | 5,020 | 5,080 | 4,990 | 5,030 | -50 | -1% | 191,000 |
| 2021/01/08 | 5,100 | 5,150 | 5,050 | 5,080 | -70 | -1.4% | 244,300 |
901～
950
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
