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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 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 |
| 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 |
1351～
1400
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
