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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 3,855 | 3,925 | 3,825 | 3,885 | -5 | -0.1% | 201,900 |
| 2020/07/08 | 3,905 | 3,970 | 3,890 | 3,890 | -20 | -0.5% | 168,800 |
| 2020/07/07 | 3,915 | 3,960 | 3,875 | 3,910 | -30 | -0.8% | 150,400 |
| 2020/07/06 | 3,915 | 3,955 | 3,905 | 3,940 | +45 | +1.2% | 114,100 |
| 2020/07/03 | 3,815 | 3,905 | 3,800 | 3,895 | +150 | +4% | 226,000 |
| 2020/07/02 | 3,795 | 3,805 | 3,745 | 3,745 | +5 | +0.1% | 141,400 |
| 2020/07/01 | 3,750 | 3,790 | 3,710 | 3,740 | +10 | +0.3% | 163,400 |
| 2020/06/30 | 3,800 | 3,800 | 3,705 | 3,730 | ±0 | ±0% | 197,900 |
| 2020/06/29 | 3,700 | 3,770 | 3,700 | 3,730 | -10 | -0.3% | 208,600 |
| 2020/06/26 | 3,715 | 3,750 | 3,710 | 3,740 | +80 | +2.2% | 195,100 |
| 2020/06/25 | 3,705 | 3,755 | 3,660 | 3,660 | -55 | -1.5% | 173,500 |
| 2020/06/24 | 3,730 | 3,730 | 3,690 | 3,715 | -25 | -0.7% | 184,500 |
| 2020/06/23 | 3,725 | 3,770 | 3,705 | 3,740 | +15 | +0.4% | 149,900 |
| 2020/06/22 | 3,760 | 3,760 | 3,725 | 3,725 | -45 | -1.2% | 83,800 |
| 2020/06/19 | 3,795 | 3,795 | 3,730 | 3,770 | -10 | -0.3% | 169,400 |
| 2020/06/18 | 3,760 | 3,795 | 3,740 | 3,780 | +20 | +0.5% | 87,800 |
| 2020/06/17 | 3,755 | 3,815 | 3,745 | 3,760 | -10 | -0.3% | 109,600 |
| 2020/06/16 | 3,730 | 3,770 | 3,680 | 3,770 | +110 | +3% | 204,900 |
| 2020/06/15 | 3,760 | 3,795 | 3,660 | 3,660 | -120 | -3.2% | 105,000 |
| 2020/06/12 | 3,795 | 3,835 | 3,780 | 3,780 | -55 | -1.4% | 263,700 |
| 2020/06/11 | 3,835 | 3,860 | 3,810 | 3,835 | +15 | +0.4% | 146,700 |
| 2020/06/10 | 3,775 | 3,835 | 3,770 | 3,820 | +50 | +1.3% | 145,500 |
| 2020/06/09 | 3,730 | 3,790 | 3,715 | 3,770 | +30 | +0.8% | 167,900 |
| 2020/06/08 | 3,840 | 3,845 | 3,690 | 3,740 | -90 | -2.3% | 220,900 |
| 2020/06/05 | 3,815 | 3,895 | 3,785 | 3,830 | +40 | +1.1% | 277,400 |
| 2020/06/04 | 3,780 | 3,810 | 3,740 | 3,790 | +55 | +1.5% | 243,200 |
| 2020/06/03 | 3,850 | 3,850 | 3,695 | 3,735 | -45 | -1.2% | 250,600 |
| 2020/06/02 | 3,745 | 3,780 | 3,680 | 3,780 | +15 | +0.4% | 326,400 |
| 2020/06/01 | 3,815 | 3,820 | 3,755 | 3,765 | -65 | -1.7% | 169,400 |
| 2020/05/29 | 3,810 | 3,860 | 3,780 | 3,830 | +75 | +2% | 584,200 |
| 2020/05/28 | 3,850 | 3,850 | 3,680 | 3,755 | -80 | -2.1% | 304,500 |
| 2020/05/27 | 3,780 | 3,845 | 3,780 | 3,835 | +40 | +1.1% | 201,600 |
| 2020/05/26 | 3,790 | 3,810 | 3,745 | 3,795 | +10 | +0.3% | 240,000 |
| 2020/05/25 | 3,830 | 3,840 | 3,725 | 3,785 | +5 | +0.1% | 159,400 |
| 2020/05/22 | 3,785 | 3,810 | 3,740 | 3,780 | -10 | -0.3% | 142,600 |
| 2020/05/21 | 3,800 | 3,825 | 3,760 | 3,790 | +20 | +0.5% | 146,100 |
| 2020/05/20 | 3,760 | 3,805 | 3,755 | 3,770 | ±0 | ±0% | 122,600 |
| 2020/05/19 | 3,800 | 3,825 | 3,720 | 3,770 | ±0 | ±0% | 162,900 |
| 2020/05/18 | 3,780 | 3,790 | 3,725 | 3,770 | +15 | +0.4% | 103,900 |
| 2020/05/15 | 3,755 | 3,780 | 3,705 | 3,755 | -10 | -0.3% | 149,300 |
| 2020/05/14 | 3,590 | 3,790 | 3,540 | 3,765 | +85 | +2.3% | 241,800 |
| 2020/05/13 | 3,560 | 3,715 | 3,555 | 3,680 | +120 | +3.4% | 237,000 |
| 2020/05/12 | 3,570 | 3,610 | 3,550 | 3,560 | ±0 | ±0% | 161,400 |
| 2020/05/11 | 3,565 | 3,580 | 3,540 | 3,560 | +25 | +0.7% | 89,400 |
| 2020/05/08 | 3,520 | 3,550 | 3,490 | 3,535 | +70 | +2% | 245,600 |
| 2020/05/07 | 3,475 | 3,525 | 3,455 | 3,465 | -55 | -1.6% | 164,000 |
| 2020/05/01 | 3,530 | 3,575 | 3,495 | 3,520 | -60 | -1.7% | 187,400 |
| 2020/04/30 | 3,770 | 3,785 | 3,575 | 3,580 | -65 | -1.8% | 258,000 |
| 2020/04/28 | 3,690 | 3,690 | 3,630 | 3,645 | -55 | -1.5% | 113,700 |
| 2020/04/27 | 3,705 | 3,715 | 3,660 | 3,700 | +65 | +1.8% | 190,400 |
1201～
1250
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
