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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 6,110 | 6,150 | 6,070 | 6,120 | +50 | +0.8% | 173,600 |
| 2021/05/06 | 5,980 | 6,100 | 5,960 | 6,070 | +290 | +5% | 291,000 |
| 2021/04/30 | 5,820 | 5,820 | 5,750 | 5,780 | -40 | -0.7% | 215,900 |
| 2021/04/28 | 5,810 | 5,830 | 5,770 | 5,820 | +10 | +0.2% | 104,400 |
| 2021/04/27 | 5,860 | 5,880 | 5,800 | 5,810 | -80 | -1.4% | 105,900 |
| 2021/04/26 | 5,940 | 5,950 | 5,850 | 5,890 | -20 | -0.3% | 187,300 |
| 2021/04/23 | 5,890 | 5,930 | 5,860 | 5,910 | +10 | +0.2% | 95,200 |
| 2021/04/22 | 5,900 | 5,910 | 5,850 | 5,900 | +70 | +1.2% | 130,000 |
| 2021/04/21 | 5,870 | 5,880 | 5,790 | 5,830 | -130 | -2.2% | 161,700 |
| 2021/04/20 | 5,940 | 5,970 | 5,900 | 5,960 | ±0 | ±0% | 116,800 |
| 2021/04/19 | 5,960 | 6,000 | 5,910 | 5,960 | +80 | +1.4% | 110,700 |
| 2021/04/16 | 5,890 | 5,910 | 5,840 | 5,880 | +10 | +0.2% | 105,500 |
| 2021/04/15 | 5,940 | 5,960 | 5,860 | 5,870 | -60 | -1% | 76,300 |
| 2021/04/14 | 5,990 | 5,990 | 5,890 | 5,930 | -20 | -0.3% | 94,000 |
| 2021/04/13 | 5,940 | 5,980 | 5,910 | 5,950 | +10 | +0.2% | 116,600 |
| 2021/04/12 | 5,980 | 5,990 | 5,930 | 5,940 | -20 | -0.3% | 95,300 |
| 2021/04/09 | 5,950 | 5,990 | 5,910 | 5,960 | +60 | +1% | 163,200 |
| 2021/04/08 | 5,980 | 5,990 | 5,870 | 5,900 | -90 | -1.5% | 135,100 |
| 2021/04/07 | 5,870 | 6,000 | 5,830 | 5,990 | +130 | +2.2% | 175,400 |
| 2021/04/06 | 5,900 | 5,930 | 5,800 | 5,860 | -40 | -0.7% | 112,100 |
| 2021/04/05 | 5,900 | 5,910 | 5,780 | 5,900 | +10 | +0.2% | 109,400 |
| 2021/04/02 | 5,950 | 5,980 | 5,850 | 5,890 | +60 | +1% | 181,300 |
| 2021/04/01 | 5,820 | 5,900 | 5,780 | 5,830 | +40 | +0.7% | 121,500 |
| 2021/03/31 | 5,730 | 5,810 | 5,700 | 5,790 | -10 | -0.2% | 144,600 |
| 2021/03/30 | 5,920 | 5,930 | 5,740 | 5,800 | -160 | -2.7% | 152,900 |
| 2021/03/29 | 5,930 | 6,000 | 5,880 | 5,960 | +100 | +1.7% | 266,100 |
| 2021/03/26 | 5,800 | 5,900 | 5,780 | 5,860 | +70 | +1.2% | 224,000 |
| 2021/03/25 | 5,750 | 5,810 | 5,710 | 5,790 | +90 | +1.6% | 151,000 |
| 2021/03/24 | 5,700 | 5,740 | 5,670 | 5,700 | -60 | -1% | 137,000 |
| 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 |
1001～
1050
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
