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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 4,055 | 4,075 | 4,005 | 4,040 | -15 | -0.4% | 632,900 |
| 2020/02/10 | 3,900 | 4,065 | 3,880 | 4,055 | +95 | +2.4% | 480,400 |
| 2020/02/07 | 3,835 | 3,980 | 3,805 | 3,960 | +125 | +3.3% | 547,700 |
| 2020/02/06 | 3,625 | 3,925 | 3,600 | 3,835 | +240 | +6.7% | 724,900 |
| 2020/02/05 | 3,625 | 3,700 | 3,575 | 3,595 | -25 | -0.7% | 742,400 |
| 2020/02/04 | 3,595 | 3,625 | 3,565 | 3,620 | ±0 | ±0% | 171,200 |
| 2020/02/03 | 3,570 | 3,655 | 3,550 | 3,620 | -5 | -0.1% | 239,100 |
| 2020/01/31 | 3,600 | 3,660 | 3,585 | 3,625 | +90 | +2.5% | 381,700 |
| 2020/01/30 | 3,580 | 3,590 | 3,495 | 3,535 | -30 | -0.8% | 200,700 |
| 2020/01/29 | 3,520 | 3,575 | 3,515 | 3,565 | +60 | +1.7% | 243,900 |
| 2020/01/28 | 3,430 | 3,510 | 3,415 | 3,505 | +15 | +0.4% | 280,900 |
| 2020/01/27 | 3,495 | 3,515 | 3,460 | 3,490 | +10 | +0.3% | 202,700 |
| 2020/01/24 | 3,495 | 3,505 | 3,455 | 3,480 | -30 | -0.9% | 152,300 |
| 2020/01/23 | 3,495 | 3,525 | 3,495 | 3,510 | -25 | -0.7% | 103,900 |
| 2020/01/22 | 3,485 | 3,545 | 3,485 | 3,535 | +5 | +0.1% | 146,200 |
| 2020/01/21 | 3,555 | 3,565 | 3,505 | 3,530 | -40 | -1.1% | 61,900 |
| 2020/01/20 | 3,570 | 3,585 | 3,570 | 3,570 | +45 | +1.3% | 57,800 |
| 2020/01/17 | 3,545 | 3,545 | 3,510 | 3,525 | +25 | +0.7% | 84,000 |
| 2020/01/16 | 3,490 | 3,515 | 3,485 | 3,500 | -5 | -0.1% | 91,800 |
| 2020/01/15 | 3,490 | 3,530 | 3,490 | 3,505 | -10 | -0.3% | 79,200 |
| 2020/01/14 | 3,500 | 3,525 | 3,490 | 3,515 | +10 | +0.3% | 106,800 |
| 2020/01/10 | 3,505 | 3,545 | 3,495 | 3,505 | +5 | +0.1% | 104,500 |
| 2020/01/09 | 3,500 | 3,515 | 3,460 | 3,500 | +65 | +1.9% | 128,400 |
| 2020/01/08 | 3,450 | 3,460 | 3,355 | 3,435 | -135 | -3.8% | 327,000 |
| 2020/01/07 | 3,550 | 3,610 | 3,550 | 3,570 | +50 | +1.4% | 129,200 |
| 2020/01/06 | 3,540 | 3,550 | 3,485 | 3,520 | -130 | -3.6% | 162,400 |
| 2019/12/30 | 3,700 | 3,700 | 3,645 | 3,650 | -90 | -2.4% | 62,700 |
| 2019/12/27 | 3,750 | 3,765 | 3,730 | 3,740 | +35 | +0.9% | 81,000 |
| 2019/12/26 | 3,655 | 3,705 | 3,650 | 3,705 | +45 | +1.2% | 68,000 |
| 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 |
1301～
1350
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
