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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,056.5 | 2,070 | 2,012 | 2,020 | -4.5 | -0.2% | 617,900 |
| 2025/02/03 | 2,051.5 | 2,064.5 | 2,020 | 2,024.5 | -48 | -2.3% | 572,900 |
| 2025/01/31 | 2,077 | 2,080 | 2,056 | 2,072.5 | -4 | -0.2% | 467,500 |
| 2025/01/30 | 2,070.5 | 2,076.5 | 2,060 | 2,076.5 | -11.5 | -0.6% | 590,000 |
| 2025/01/29 | 2,093 | 2,119 | 2,080.5 | 2,088 | -4 | -0.2% | 583,400 |
| 2025/01/28 | 2,089 | 2,098.5 | 2,065 | 2,092 | -18 | -0.9% | 678,300 |
| 2025/01/27 | 2,105 | 2,116 | 2,088 | 2,110 | +24.5 | +1.2% | 654,900 |
| 2025/01/24 | 2,110 | 2,110.5 | 2,078.5 | 2,085.5 | -4.5 | -0.2% | 678,700 |
| 2025/01/23 | 2,077 | 2,092.5 | 2,062.5 | 2,090 | -14.5 | -0.7% | 591,900 |
| 2025/01/22 | 2,089.5 | 2,113 | 2,081 | 2,104.5 | +15 | +0.7% | 426,700 |
| 2025/01/21 | 2,098 | 2,098 | 2,073.5 | 2,089.5 | +5.5 | +0.3% | 308,700 |
| 2025/01/20 | 2,069 | 2,088 | 2,066 | 2,084 | +15 | +0.7% | 417,200 |
| 2025/01/17 | 2,075 | 2,082 | 2,051 | 2,069 | -11.5 | -0.6% | 501,400 |
| 2025/01/16 | 2,093.5 | 2,101.5 | 2,069 | 2,080.5 | +5 | +0.2% | 604,700 |
| 2025/01/15 | 2,089 | 2,115.5 | 2,065 | 2,075.5 | -22 | -1% | 738,900 |
| 2025/01/14 | 2,140 | 2,148 | 2,096 | 2,097.5 | -61.5 | -2.8% | 511,600 |
| 2025/01/10 | 2,162 | 2,173 | 2,147.5 | 2,159 | -4.5 | -0.2% | 351,400 |
| 2025/01/09 | 2,172 | 2,186.5 | 2,156 | 2,163.5 | -20 | -0.9% | 530,800 |
| 2025/01/08 | 2,174.5 | 2,198 | 2,170.5 | 2,183.5 | -1 | ±0% | 630,000 |
| 2025/01/07 | 2,178 | 2,202 | 2,163 | 2,184.5 | +19 | +0.9% | 555,900 |
| 2025/01/06 | 2,206 | 2,215 | 2,156.5 | 2,165.5 | -40.5 | -1.8% | 598,100 |
| 2024/12/30 | 2,238 | 2,242 | 2,206 | 2,206 | -18.5 | -0.8% | 375,000 |
| 2024/12/27 | 2,203 | 2,236 | 2,197.5 | 2,224.5 | +21.5 | +1% | 362,000 |
| 2024/12/26 | 2,197 | 2,205.5 | 2,181.5 | 2,203 | +6.5 | +0.3% | 343,500 |
| 2024/12/25 | 2,197 | 2,197 | 2,165 | 2,196.5 | -4.5 | -0.2% | 311,200 |
| 2024/12/24 | 2,205 | 2,213.5 | 2,182 | 2,201 | +1 | ±0% | 302,600 |
| 2024/12/23 | 2,200 | 2,213 | 2,197.5 | 2,200 | +30 | +1.4% | 439,100 |
| 2024/12/20 | 2,190 | 2,204.5 | 2,170 | 2,170 | +3.5 | +0.2% | 585,600 |
| 2024/12/19 | 2,150.5 | 2,175.5 | 2,146 | 2,166.5 | -16 | -0.7% | 385,900 |
| 2024/12/18 | 2,181 | 2,202.5 | 2,177 | 2,182.5 | +2 | +0.1% | 323,200 |
| 2024/12/17 | 2,194.5 | 2,215.5 | 2,180.5 | 2,180.5 | -19.5 | -0.9% | 421,000 |
| 2024/12/16 | 2,218.5 | 2,238 | 2,200 | 2,200 | -14 | -0.6% | 397,700 |
| 2024/12/13 | 2,197 | 2,223.5 | 2,193 | 2,214 | +3 | +0.1% | 605,500 |
| 2024/12/12 | 2,210 | 2,222 | 2,199.5 | 2,211 | +7.5 | +0.3% | 638,100 |
| 2024/12/11 | 2,212 | 2,218.5 | 2,193.5 | 2,203.5 | -20 | -0.9% | 531,500 |
| 2024/12/10 | 2,240 | 2,252 | 2,218 | 2,223.5 | +8 | +0.4% | 458,900 |
| 2024/12/09 | 2,257 | 2,262 | 2,213.5 | 2,215.5 | -33 | -1.5% | 742,000 |
| 2024/12/06 | 2,246.5 | 2,256 | 2,221.5 | 2,248.5 | +2 | +0.1% | 622,500 |
| 2024/12/05 | 2,280 | 2,288.5 | 2,239 | 2,246.5 | -19 | -0.8% | 754,500 |
| 2024/12/04 | 2,293 | 2,310.5 | 2,260.5 | 2,265.5 | -37 | -1.6% | 573,800 |
| 2024/12/03 | 2,272 | 2,324 | 2,272 | 2,302.5 | +42.5 | +1.9% | 906,200 |
| 2024/12/02 | 2,228.5 | 2,287 | 2,220.5 | 2,260 | +26 | +1.2% | 882,100 |
| 2024/11/29 | 2,221.5 | 2,247 | 2,211 | 2,234 | +19.5 | +0.9% | 610,200 |
| 2024/11/28 | 2,200 | 2,222 | 2,181 | 2,214.5 | +8 | +0.4% | 917,600 |
| 2024/11/27 | 2,230 | 2,242 | 2,204 | 2,206.5 | -42.5 | -1.9% | 846,400 |
| 2024/11/26 | 2,262.5 | 2,283 | 2,237 | 2,249 | -13.5 | -0.6% | 740,000 |
| 2024/11/25 | 2,337.5 | 2,351 | 2,262.5 | 2,262.5 | -53 | -2.3% | 938,300 |
| 2024/11/22 | 2,329.5 | 2,346.5 | 2,306 | 2,315.5 | -2 | -0.1% | 522,300 |
| 2024/11/21 | 2,340.5 | 2,367.5 | 2,297 | 2,317.5 | -5 | -0.2% | 896,600 |
| 2024/11/20 | 2,322.5 | 2,349.5 | 2,310.5 | 2,322.5 | +5.5 | +0.2% | 650,300 |
51～
100
件表示中 / 3683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 | 204,500円 | +7.5% | -3.9% | 2.05% | 13.68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 | 164,300円 | +4.0% | +4.3% | 3.29% | 11.83倍 | 0.70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% | 20.03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 | 253,600円 | +2.2% | -55.1% | 2.56% | 17.63倍 | 0.69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 | 215,100円 | -5.3% | +36.8% | 4.42% | 8.73倍 | 0.62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
