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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 3,725 | 3,725 | 3,640 | 3,660 | -40 | -1.1% | 66,400 |
| 2019/12/24 | 3,685 | 3,725 | 3,685 | 3,700 | +15 | +0.4% | 74,500 |
| 2019/12/23 | 3,715 | 3,725 | 3,670 | 3,685 | ±0 | ±0% | 81,100 |
| 2019/12/20 | 3,720 | 3,725 | 3,675 | 3,685 | -35 | -0.9% | 222,400 |
| 2019/12/19 | 3,700 | 3,725 | 3,695 | 3,720 | +25 | +0.7% | 95,300 |
| 2019/12/18 | 3,710 | 3,740 | 3,685 | 3,695 | -30 | -0.8% | 88,500 |
| 2019/12/17 | 3,765 | 3,765 | 3,710 | 3,725 | -10 | -0.3% | 128,200 |
| 2019/12/16 | 3,760 | 3,765 | 3,735 | 3,735 | +5 | +0.1% | 86,500 |
| 2019/12/13 | 3,780 | 3,790 | 3,720 | 3,730 | +65 | +1.8% | 226,600 |
| 2019/12/12 | 3,675 | 3,705 | 3,665 | 3,665 | +5 | +0.1% | 178,100 |
| 2019/12/11 | 3,685 | 3,685 | 3,640 | 3,660 | -50 | -1.3% | 118,700 |
| 2019/12/10 | 3,735 | 3,740 | 3,700 | 3,710 | +15 | +0.4% | 138,800 |
| 2019/12/09 | 3,710 | 3,725 | 3,670 | 3,695 | +45 | +1.2% | 91,000 |
| 2019/12/06 | 3,650 | 3,655 | 3,615 | 3,650 | +35 | +1% | 115,800 |
| 2019/12/05 | 3,655 | 3,655 | 3,580 | 3,615 | -40 | -1.1% | 142,000 |
| 2019/12/04 | 3,665 | 3,675 | 3,620 | 3,655 | -60 | -1.6% | 216,300 |
| 2019/12/03 | 3,665 | 3,740 | 3,660 | 3,715 | -15 | -0.4% | 162,900 |
| 2019/12/02 | 3,695 | 3,755 | 3,680 | 3,730 | +75 | +2.1% | 126,300 |
| 2019/11/29 | 3,675 | 3,690 | 3,630 | 3,655 | -25 | -0.7% | 204,700 |
| 2019/11/28 | 3,695 | 3,710 | 3,640 | 3,680 | -60 | -1.6% | 177,500 |
| 2019/11/27 | 3,705 | 3,765 | 3,705 | 3,740 | +45 | +1.2% | 200,300 |
| 2019/11/26 | 3,755 | 3,785 | 3,695 | 3,695 | -20 | -0.5% | 300,000 |
| 2019/11/25 | 3,705 | 3,730 | 3,690 | 3,715 | +70 | +1.9% | 111,600 |
| 2019/11/22 | 3,650 | 3,685 | 3,615 | 3,645 | +5 | +0.1% | 97,600 |
| 2019/11/21 | 3,650 | 3,655 | 3,570 | 3,640 | -30 | -0.8% | 130,700 |
| 2019/11/20 | 3,645 | 3,675 | 3,640 | 3,670 | +10 | +0.3% | 129,100 |
| 2019/11/19 | 3,720 | 3,725 | 3,650 | 3,660 | -105 | -2.8% | 177,800 |
| 2019/11/18 | 3,770 | 3,785 | 3,735 | 3,765 | -20 | -0.5% | 144,200 |
| 2019/11/15 | 3,730 | 3,825 | 3,730 | 3,785 | +85 | +2.3% | 111,900 |
| 2019/11/14 | 3,755 | 3,755 | 3,670 | 3,700 | -90 | -2.4% | 198,800 |
| 2019/11/13 | 3,850 | 3,890 | 3,785 | 3,790 | -25 | -0.7% | 216,400 |
| 2019/11/12 | 3,825 | 3,830 | 3,780 | 3,815 | ±0 | ±0% | 150,900 |
| 2019/11/11 | 3,760 | 3,815 | 3,760 | 3,815 | +55 | +1.5% | 177,400 |
| 2019/11/08 | 3,680 | 3,785 | 3,635 | 3,760 | +45 | +1.2% | 233,100 |
| 2019/11/07 | 3,790 | 3,800 | 3,655 | 3,715 | -90 | -2.4% | 224,800 |
| 2019/11/06 | 3,825 | 3,825 | 3,785 | 3,805 | +10 | +0.3% | 112,800 |
| 2019/11/05 | 3,775 | 3,800 | 3,750 | 3,795 | +85 | +2.3% | 156,400 |
| 2019/11/01 | 3,640 | 3,715 | 3,635 | 3,710 | +20 | +0.5% | 96,200 |
| 2019/10/31 | 3,700 | 3,715 | 3,660 | 3,690 | -10 | -0.3% | 119,500 |
| 2019/10/30 | 3,670 | 3,710 | 3,665 | 3,700 | +30 | +0.8% | 154,200 |
| 2019/10/29 | 3,690 | 3,705 | 3,655 | 3,670 | +25 | +0.7% | 121,200 |
| 2019/10/28 | 3,595 | 3,670 | 3,590 | 3,645 | +90 | +2.5% | 137,600 |
| 2019/10/25 | 3,545 | 3,560 | 3,525 | 3,555 | +30 | +0.9% | 226,300 |
| 2019/10/24 | 3,585 | 3,595 | 3,515 | 3,525 | -40 | -1.1% | 180,200 |
| 2019/10/23 | 3,570 | 3,580 | 3,485 | 3,565 | -15 | -0.4% | 166,500 |
| 2019/10/21 | 3,620 | 3,630 | 3,555 | 3,580 | -5 | -0.1% | 180,800 |
| 2019/10/18 | 3,590 | 3,630 | 3,585 | 3,585 | +10 | +0.3% | 208,600 |
| 2019/10/17 | 3,590 | 3,605 | 3,565 | 3,575 | -40 | -1.1% | 159,100 |
| 2019/10/16 | 3,650 | 3,680 | 3,580 | 3,615 | +20 | +0.6% | 145,800 |
| 2019/10/15 | 3,630 | 3,645 | 3,580 | 3,595 | +35 | +1% | 150,700 |
1201～
1250
件表示中 / 3586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 | 231,500円 | +7.5% | -3.9% | 1.81% | 15.73倍 | 1.98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 |
| 三菱ガス | 291,000円 | -5.3% | +36.8% | 3.26% | 12.14倍 | 0.86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 |
| 住友化 | 37,300円 | +6.3% | - | 2.41% | 24.43倍 | 0.67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 |
| ライオン | 178,400円 | +1.8% | +34.1% | 1.51% | 25.95倍 | 1.73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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
