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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 5,830 | 5,980 | 5,660 | 5,670 | -260 | -4.4% | 261,000 |
| 2021/05/12 | 6,180 | 6,180 | 5,710 | 5,930 | -80 | -1.3% | 549,400 |
| 2021/05/11 | 6,180 | 6,200 | 5,980 | 6,010 | -140 | -2.3% | 352,000 |
| 2021/05/10 | 6,100 | 6,150 | 6,050 | 6,150 | +30 | +0.5% | 134,200 |
| 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 |
1051～
1100
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% | 17.30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% | 26.97倍 | 1.08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 | 0.79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
