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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 5,650 | 5,700 | 5,600 | 5,610 | +60 | +1.1% | 72,600 |
| 2021/07/21 | 5,510 | 5,620 | 5,490 | 5,550 | +100 | +1.8% | 82,500 |
| 2021/07/20 | 5,500 | 5,550 | 5,450 | 5,450 | -150 | -2.7% | 115,500 |
| 2021/07/19 | 5,630 | 5,670 | 5,590 | 5,600 | -70 | -1.2% | 97,800 |
| 2021/07/16 | 5,490 | 5,710 | 5,490 | 5,670 | +110 | +2% | 132,400 |
| 2021/07/15 | 5,640 | 5,650 | 5,560 | 5,560 | -220 | -3.8% | 161,700 |
| 2021/07/14 | 5,830 | 5,840 | 5,740 | 5,780 | -130 | -2.2% | 105,800 |
| 2021/07/13 | 5,870 | 5,950 | 5,840 | 5,910 | +130 | +2.2% | 158,200 |
| 2021/07/12 | 5,690 | 5,810 | 5,690 | 5,780 | +160 | +2.8% | 121,300 |
| 2021/07/09 | 5,520 | 5,640 | 5,510 | 5,620 | ±0 | ±0% | 211,600 |
| 2021/07/08 | 5,690 | 5,740 | 5,620 | 5,620 | -130 | -2.3% | 162,300 |
| 2021/07/07 | 5,710 | 5,780 | 5,680 | 5,750 | -100 | -1.7% | 139,100 |
| 2021/07/06 | 5,820 | 5,850 | 5,770 | 5,850 | +40 | +0.7% | 83,200 |
| 2021/07/05 | 5,740 | 5,840 | 5,740 | 5,810 | +50 | +0.9% | 75,800 |
| 2021/07/02 | 5,810 | 5,820 | 5,710 | 5,760 | +30 | +0.5% | 185,400 |
| 2021/07/01 | 5,740 | 5,750 | 5,700 | 5,730 | -60 | -1% | 84,000 |
| 2021/06/30 | 5,820 | 5,840 | 5,770 | 5,790 | +10 | +0.2% | 99,300 |
| 2021/06/29 | 5,790 | 5,800 | 5,740 | 5,780 | -60 | -1% | 98,200 |
| 2021/06/28 | 5,860 | 5,870 | 5,830 | 5,840 | -20 | -0.3% | 106,900 |
| 2021/06/25 | 5,900 | 5,930 | 5,850 | 5,860 | -10 | -0.2% | 91,300 |
| 2021/06/24 | 5,770 | 5,880 | 5,730 | 5,870 | +90 | +1.6% | 68,700 |
| 2021/06/23 | 5,800 | 5,860 | 5,760 | 5,780 | -50 | -0.9% | 124,400 |
| 2021/06/22 | 5,880 | 5,880 | 5,740 | 5,830 | +120 | +2.1% | 139,300 |
| 2021/06/21 | 5,880 | 5,880 | 5,610 | 5,710 | -370 | -6.1% | 312,800 |
| 2021/06/18 | 5,940 | 6,100 | 5,900 | 6,080 | +210 | +3.6% | 551,000 |
| 2021/06/17 | 5,900 | 5,910 | 5,830 | 5,870 | +10 | +0.2% | 129,500 |
| 2021/06/16 | 5,770 | 5,880 | 5,760 | 5,860 | +80 | +1.4% | 88,600 |
| 2021/06/15 | 5,710 | 5,820 | 5,710 | 5,780 | +20 | +0.3% | 69,300 |
| 2021/06/14 | 5,820 | 5,850 | 5,760 | 5,760 | -40 | -0.7% | 65,100 |
| 2021/06/11 | 5,730 | 5,830 | 5,730 | 5,800 | +50 | +0.9% | 161,100 |
| 2021/06/10 | 5,640 | 5,790 | 5,640 | 5,750 | +80 | +1.4% | 116,500 |
| 2021/06/09 | 5,630 | 5,670 | 5,600 | 5,670 | ±0 | ±0% | 79,100 |
| 2021/06/08 | 5,690 | 5,740 | 5,620 | 5,670 | -80 | -1.4% | 73,000 |
| 2021/06/07 | 5,830 | 5,830 | 5,750 | 5,750 | -50 | -0.9% | 110,700 |
| 2021/06/04 | 5,900 | 5,900 | 5,780 | 5,800 | -70 | -1.2% | 206,000 |
| 2021/06/03 | 5,770 | 5,870 | 5,770 | 5,870 | +70 | +1.2% | 135,400 |
| 2021/06/02 | 5,730 | 5,860 | 5,730 | 5,800 | +90 | +1.6% | 176,400 |
| 2021/06/01 | 5,630 | 5,720 | 5,600 | 5,710 | +40 | +0.7% | 167,100 |
| 2021/05/31 | 5,790 | 5,790 | 5,620 | 5,670 | -150 | -2.6% | 160,900 |
| 2021/05/28 | 5,700 | 5,830 | 5,690 | 5,820 | +230 | +4.1% | 164,000 |
| 2021/05/27 | 5,630 | 5,640 | 5,580 | 5,590 | -30 | -0.5% | 195,300 |
| 2021/05/26 | 5,730 | 5,730 | 5,570 | 5,620 | -170 | -2.9% | 138,300 |
| 2021/05/25 | 5,750 | 5,800 | 5,670 | 5,790 | +140 | +2.5% | 247,100 |
| 2021/05/24 | 5,580 | 5,710 | 5,580 | 5,650 | +90 | +1.6% | 254,700 |
| 2021/05/21 | 5,450 | 5,560 | 5,420 | 5,560 | +170 | +3.2% | 255,300 |
| 2021/05/20 | 5,340 | 5,390 | 5,290 | 5,390 | +40 | +0.7% | 289,100 |
| 2021/05/19 | 5,400 | 5,410 | 5,310 | 5,350 | -120 | -2.2% | 193,900 |
| 2021/05/18 | 5,560 | 5,570 | 5,450 | 5,470 | -100 | -1.8% | 196,300 |
| 2021/05/17 | 5,700 | 5,740 | 5,540 | 5,570 | -160 | -2.8% | 146,200 |
| 2021/05/14 | 5,700 | 5,770 | 5,640 | 5,730 | +60 | +1.1% | 187,700 |
1001～
1050
件表示中 / 3769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 | 276,900円 | +5.7% | +2.9% | 1.73% | 17.29倍 | 2.29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 |
| レゾナックＨＤ | 387,500円 | +2.2% | -55.1% | 1.68% | 26.96倍 | 1.09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 |
| 住友化 | 42,100円 | -10.2% | +80.7% | 2.85% | 17.23倍 | 0.77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 |
| 応化工 | 471,700円 | +13.0% | +18.7% | 1.48% | 21.34倍 | 2.72倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| クラレ | 180,400円 | +1.6% | -15.3% | 2.99% | 17.36倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
