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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,181 | 2,217.5 | 2,171 | 2,210 | -15.5 | -0.7% | 371,300 |
| 2024/09/06 | 2,224 | 2,243.5 | 2,208 | 2,225.5 | -14.5 | -0.6% | 461,800 |
| 2024/09/05 | 2,231.5 | 2,276.5 | 2,201.5 | 2,240 | -16.5 | -0.7% | 411,900 |
| 2024/09/04 | 2,212 | 2,286 | 2,209 | 2,256.5 | -16.5 | -0.7% | 493,200 |
| 2024/09/03 | 2,241 | 2,273 | 2,234.5 | 2,273 | +32 | +1.4% | 275,300 |
| 2024/09/02 | 2,269 | 2,275 | 2,228.5 | 2,241 | -28 | -1.2% | 271,800 |
| 2024/08/30 | 2,247.5 | 2,273 | 2,234 | 2,269 | +35 | +1.6% | 472,100 |
| 2024/08/29 | 2,247.5 | 2,266 | 2,218 | 2,234 | -29 | -1.3% | 351,200 |
| 2024/08/28 | 2,230 | 2,265 | 2,213.5 | 2,263 | +24.5 | +1.1% | 451,900 |
| 2024/08/27 | 2,220 | 2,238.5 | 2,194.5 | 2,238.5 | +21 | +0.9% | 392,500 |
| 2024/08/26 | 2,230.5 | 2,230.5 | 2,202 | 2,217.5 | -13 | -0.6% | 223,200 |
| 2024/08/23 | 2,214 | 2,237 | 2,205 | 2,230.5 | +29.5 | +1.3% | 466,100 |
| 2024/08/22 | 2,167.5 | 2,210 | 2,154.5 | 2,201 | +67 | +3.1% | 420,900 |
| 2024/08/21 | 2,137.5 | 2,150 | 2,121.5 | 2,134 | -24.5 | -1.1% | 407,100 |
| 2024/08/20 | 2,175 | 2,175 | 2,140.5 | 2,158.5 | +28.5 | +1.3% | 428,100 |
| 2024/08/19 | 2,140 | 2,156 | 2,124.5 | 2,130 | -32 | -1.5% | 394,700 |
| 2024/08/16 | 2,114 | 2,165.5 | 2,106 | 2,162 | +125.5 | +6.2% | 633,600 |
| 2024/08/15 | 2,048.5 | 2,075 | 2,036.5 | 2,036.5 | -11.5 | -0.6% | 461,100 |
| 2024/08/14 | 2,050 | 2,051.5 | 2,005.5 | 2,048 | -11 | -0.5% | 580,100 |
| 2024/08/13 | 1,981 | 2,065 | 1,979.5 | 2,059 | +50.5 | +2.5% | 694,000 |
| 2024/08/09 | 2,019.5 | 2,048.5 | 1,969 | 2,008.5 | +45 | +2.3% | 1,025,500 |
| 2024/08/08 | 2,016 | 2,042.5 | 1,918.5 | 1,963.5 | -102.5 | -5% | 1,188,900 |
| 2024/08/07 | 1,886.5 | 2,098 | 1,820.5 | 2,066 | +186 | +9.9% | 1,487,100 |
| 2024/08/06 | 1,852 | 1,935.5 | 1,844 | 1,880 | +115.5 | +6.5% | 1,111,000 |
| 2024/08/05 | 1,842.5 | 1,880.5 | 1,720 | 1,764.5 | -176 | -9.1% | 725,900 |
| 2024/08/02 | 2,019.5 | 2,029 | 1,940.5 | 1,940.5 | -148 | -7.1% | 674,900 |
| 2024/08/01 | 2,100 | 2,115.5 | 2,057 | 2,088.5 | -70 | -3.2% | 725,100 |
| 2024/07/31 | 2,105 | 2,159 | 2,095.5 | 2,158.5 | +29 | +1.4% | 733,600 |
| 2024/07/30 | 2,155 | 2,155 | 2,113 | 2,129.5 | -29.5 | -1.4% | 392,400 |
| 2024/07/29 | 2,161.5 | 2,177 | 2,145.5 | 2,159 | +14 | +0.7% | 433,200 |
| 2024/07/26 | 2,143 | 2,152.5 | 2,121 | 2,145 | -8.5 | -0.4% | 454,100 |
| 2024/07/25 | 2,179 | 2,187.5 | 2,144 | 2,153.5 | -65.5 | -3% | 700,200 |
| 2024/07/24 | 2,258 | 2,258 | 2,211.5 | 2,219 | -50 | -2.2% | 410,000 |
| 2024/07/23 | 2,262 | 2,280.5 | 2,261 | 2,269 | -14.5 | -0.6% | 276,900 |
| 2024/07/22 | 2,300 | 2,306.5 | 2,276 | 2,283.5 | -21.5 | -0.9% | 405,400 |
| 2024/07/19 | 2,308 | 2,316 | 2,297.5 | 2,305 | +5 | +0.2% | 471,100 |
| 2024/07/18 | 2,265 | 2,311.5 | 2,261 | 2,300 | +2.5 | +0.1% | 532,600 |
| 2024/07/17 | 2,300 | 2,306.5 | 2,290 | 2,297.5 | +14 | +0.6% | 435,700 |
| 2024/07/16 | 2,320 | 2,320 | 2,283 | 2,283.5 | -26 | -1.1% | 527,600 |
| 2024/07/12 | 2,300 | 2,317.5 | 2,293.5 | 2,309.5 | +18 | +0.8% | 914,300 |
| 2024/07/11 | 2,301 | 2,310.5 | 2,291.5 | 2,291.5 | +7 | +0.3% | 519,500 |
| 2024/07/10 | 2,270 | 2,288 | 2,255.5 | 2,284.5 | +1.5 | +0.1% | 703,600 |
| 2024/07/09 | 2,259.5 | 2,293 | 2,254.5 | 2,283 | +33.5 | +1.5% | 646,100 |
| 2024/07/08 | 2,236 | 2,263 | 2,225 | 2,249.5 | +13.5 | +0.6% | 671,900 |
| 2024/07/05 | 2,250.5 | 2,250.5 | 2,223 | 2,236 | -9.5 | -0.4% | 427,100 |
| 2024/07/04 | 2,217 | 2,246.5 | 2,215 | 2,245.5 | +17 | +0.8% | 426,400 |
| 2024/07/03 | 2,218.5 | 2,231.5 | 2,209 | 2,228.5 | +4 | +0.2% | 664,900 |
| 2024/07/02 | 2,199 | 2,232 | 2,196.5 | 2,224.5 | +35 | +1.6% | 696,400 |
| 2024/07/01 | 2,225.5 | 2,235 | 2,172.5 | 2,189.5 | -7.5 | -0.3% | 631,500 |
| 2024/06/28 | 2,190 | 2,206.5 | 2,183 | 2,197 | +31.5 | +1.5% | 788,900 |
51～
100
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
