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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,575 | 3,595 | 3,525 | 3,560 | +15 | +0.4% | 110,600 |
| 2019/10/10 | 3,535 | 3,545 | 3,490 | 3,545 | +15 | +0.4% | 80,800 |
| 2019/10/09 | 3,505 | 3,530 | 3,475 | 3,530 | -45 | -1.3% | 164,300 |
| 2019/10/08 | 3,565 | 3,580 | 3,520 | 3,575 | +30 | +0.8% | 112,000 |
| 2019/10/07 | 3,530 | 3,550 | 3,485 | 3,545 | +20 | +0.6% | 99,700 |
| 2019/10/04 | 3,520 | 3,530 | 3,475 | 3,525 | -15 | -0.4% | 97,200 |
| 2019/10/03 | 3,525 | 3,550 | 3,510 | 3,540 | -95 | -2.6% | 132,300 |
| 2019/10/02 | 3,570 | 3,665 | 3,565 | 3,635 | +5 | +0.1% | 129,900 |
| 2019/10/01 | 3,610 | 3,640 | 3,610 | 3,630 | +75 | +2.1% | 106,500 |
| 2019/09/30 | 3,550 | 3,595 | 3,545 | 3,555 | -35 | -1% | 115,100 |
| 2019/09/27 | 3,645 | 3,645 | 3,540 | 3,590 | -60 | -1.6% | 137,200 |
| 2019/09/26 | 3,675 | 3,705 | 3,635 | 3,650 | +15 | +0.4% | 153,100 |
| 2019/09/25 | 3,625 | 3,640 | 3,605 | 3,635 | -20 | -0.5% | 158,900 |
| 2019/09/24 | 3,620 | 3,660 | 3,610 | 3,655 | +5 | +0.1% | 215,800 |
| 2019/09/20 | 3,680 | 3,690 | 3,630 | 3,650 | +20 | +0.6% | 185,800 |
| 2019/09/19 | 3,610 | 3,650 | 3,595 | 3,630 | +60 | +1.7% | 207,500 |
| 2019/09/18 | 3,610 | 3,610 | 3,535 | 3,570 | -45 | -1.2% | 150,700 |
| 2019/09/17 | 3,695 | 3,695 | 3,585 | 3,615 | -55 | -1.5% | 157,600 |
| 2019/09/13 | 3,660 | 3,680 | 3,580 | 3,670 | +80 | +2.2% | 303,600 |
| 2019/09/12 | 3,605 | 3,630 | 3,575 | 3,590 | +40 | +1.1% | 254,500 |
| 2019/09/11 | 3,480 | 3,550 | 3,465 | 3,550 | +65 | +1.9% | 152,700 |
| 2019/09/10 | 3,495 | 3,505 | 3,455 | 3,485 | -10 | -0.3% | 117,000 |
| 2019/09/09 | 3,465 | 3,495 | 3,445 | 3,495 | +30 | +0.9% | 110,000 |
| 2019/09/06 | 3,540 | 3,540 | 3,460 | 3,465 | -15 | -0.4% | 100,300 |
| 2019/09/05 | 3,425 | 3,530 | 3,425 | 3,480 | +80 | +2.4% | 179,700 |
| 2019/09/04 | 3,395 | 3,425 | 3,355 | 3,400 | -25 | -0.7% | 146,700 |
| 2019/09/03 | 3,355 | 3,445 | 3,355 | 3,425 | +55 | +1.6% | 95,400 |
| 2019/09/02 | 3,365 | 3,385 | 3,355 | 3,370 | -75 | -2.2% | 149,900 |
| 2019/08/30 | 3,410 | 3,455 | 3,400 | 3,445 | +60 | +1.8% | 185,300 |
| 2019/08/29 | 3,385 | 3,390 | 3,325 | 3,385 | -5 | -0.1% | 112,900 |
| 2019/08/28 | 3,400 | 3,435 | 3,365 | 3,390 | +10 | +0.3% | 98,900 |
| 2019/08/27 | 3,410 | 3,410 | 3,370 | 3,380 | +30 | +0.9% | 171,300 |
| 2019/08/26 | 3,305 | 3,365 | 3,305 | 3,350 | -60 | -1.8% | 136,800 |
| 2019/08/23 | 3,470 | 3,500 | 3,385 | 3,410 | ±0 | ±0% | 177,100 |
| 2019/08/22 | 3,410 | 3,430 | 3,390 | 3,410 | +50 | +1.5% | 158,300 |
| 2019/08/21 | 3,345 | 3,370 | 3,330 | 3,360 | -50 | -1.5% | 127,600 |
| 2019/08/20 | 3,370 | 3,425 | 3,370 | 3,410 | +45 | +1.3% | 160,100 |
| 2019/08/19 | 3,385 | 3,410 | 3,345 | 3,365 | +30 | +0.9% | 181,900 |
| 2019/08/16 | 3,380 | 3,385 | 3,335 | 3,335 | -30 | -0.9% | 177,500 |
| 2019/08/15 | 3,295 | 3,375 | 3,275 | 3,365 | +25 | +0.7% | 189,100 |
| 2019/08/14 | 3,340 | 3,345 | 3,305 | 3,340 | +70 | +2.1% | 205,700 |
| 2019/08/13 | 3,270 | 3,335 | 3,240 | 3,270 | -60 | -1.8% | 195,100 |
| 2019/08/09 | 3,315 | 3,380 | 3,300 | 3,330 | +30 | +0.9% | 204,100 |
| 2019/08/08 | 3,280 | 3,350 | 3,280 | 3,300 | +35 | +1.1% | 257,000 |
| 2019/08/07 | 3,280 | 3,310 | 3,235 | 3,265 | -15 | -0.5% | 252,800 |
| 2019/08/06 | 3,215 | 3,285 | 3,200 | 3,280 | -50 | -1.5% | 194,800 |
| 2019/08/05 | 3,410 | 3,410 | 3,300 | 3,330 | -130 | -3.8% | 241,200 |
| 2019/08/02 | 3,570 | 3,665 | 3,445 | 3,460 | -170 | -4.7% | 260,100 |
| 2019/08/01 | 3,520 | 3,690 | 3,510 | 3,630 | -280 | -7.2% | 338,100 |
| 2019/07/31 | 3,820 | 3,970 | 3,810 | 3,910 | +20 | +0.5% | 285,300 |
1251～
1300
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
