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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,950 | 3,975 | 3,935 | 3,970 | +20 | +0.5% | 120,100 |
| 2019/05/17 | 3,875 | 3,965 | 3,875 | 3,950 | +115 | +3% | 159,400 |
| 2019/05/16 | 3,850 | 3,850 | 3,800 | 3,835 | -20 | -0.5% | 136,200 |
| 2019/05/15 | 3,850 | 3,880 | 3,805 | 3,855 | +10 | +0.3% | 136,300 |
| 2019/05/14 | 3,720 | 3,845 | 3,720 | 3,845 | ±0 | ±0% | 195,800 |
| 2019/05/13 | 3,915 | 3,950 | 3,825 | 3,845 | -65 | -1.7% | 265,400 |
| 2019/05/10 | 3,870 | 3,920 | 3,760 | 3,910 | +35 | +0.9% | 375,000 |
| 2019/05/09 | 3,820 | 3,925 | 3,690 | 3,875 | -10 | -0.3% | 473,600 |
| 2019/05/08 | 3,875 | 3,910 | 3,860 | 3,885 | -40 | -1% | 270,700 |
| 2019/05/07 | 3,920 | 3,960 | 3,905 | 3,925 | -30 | -0.8% | 178,800 |
| 2019/04/26 | 3,900 | 3,965 | 3,870 | 3,955 | +10 | +0.3% | 131,200 |
| 2019/04/25 | 3,935 | 3,955 | 3,890 | 3,945 | -5 | -0.1% | 177,000 |
| 2019/04/24 | 3,980 | 4,000 | 3,935 | 3,950 | -15 | -0.4% | 179,700 |
| 2019/04/23 | 3,970 | 3,975 | 3,945 | 3,965 | +5 | +0.1% | 129,000 |
| 2019/04/22 | 3,985 | 3,990 | 3,940 | 3,960 | +15 | +0.4% | 164,000 |
| 2019/04/19 | 3,985 | 4,015 | 3,910 | 3,945 | +30 | +0.8% | 287,000 |
| 2019/04/18 | 3,880 | 3,915 | 3,880 | 3,915 | +45 | +1.2% | 166,800 |
| 2019/04/17 | 3,835 | 3,880 | 3,825 | 3,870 | +5 | +0.1% | 134,600 |
| 2019/04/16 | 3,850 | 3,895 | 3,835 | 3,865 | -15 | -0.4% | 150,100 |
| 2019/04/15 | 3,900 | 3,930 | 3,860 | 3,880 | +75 | +2% | 157,900 |
| 2019/04/12 | 3,850 | 3,850 | 3,785 | 3,805 | -15 | -0.4% | 103,100 |
| 2019/04/11 | 3,840 | 3,840 | 3,785 | 3,820 | +15 | +0.4% | 79,500 |
| 2019/04/10 | 3,740 | 3,820 | 3,725 | 3,805 | ±0 | ±0% | 98,400 |
| 2019/04/09 | 3,810 | 3,810 | 3,770 | 3,805 | -20 | -0.5% | 145,100 |
| 2019/04/08 | 3,860 | 3,865 | 3,810 | 3,825 | -10 | -0.3% | 134,300 |
| 2019/04/05 | 3,825 | 3,850 | 3,810 | 3,835 | -25 | -0.6% | 108,900 |
| 2019/04/04 | 3,850 | 3,865 | 3,810 | 3,860 | +25 | +0.7% | 90,000 |
| 2019/04/03 | 3,810 | 3,840 | 3,780 | 3,835 | +25 | +0.7% | 128,300 |
| 2019/04/02 | 3,900 | 3,900 | 3,790 | 3,810 | -55 | -1.4% | 118,300 |
| 2019/04/01 | 3,840 | 3,895 | 3,815 | 3,865 | +95 | +2.5% | 181,100 |
| 2019/03/29 | 3,810 | 3,810 | 3,745 | 3,770 | +30 | +0.8% | 123,500 |
| 2019/03/28 | 3,740 | 3,745 | 3,705 | 3,740 | -95 | -2.5% | 180,600 |
| 2019/03/27 | 3,790 | 3,835 | 3,790 | 3,835 | -15 | -0.4% | 154,000 |
| 2019/03/26 | 3,770 | 3,850 | 3,770 | 3,850 | +140 | +3.8% | 248,000 |
| 2019/03/25 | 3,720 | 3,805 | 3,680 | 3,710 | -105 | -2.8% | 210,800 |
| 2019/03/22 | 3,815 | 3,820 | 3,780 | 3,815 | -10 | -0.3% | 193,300 |
| 2019/03/20 | 3,750 | 3,825 | 3,745 | 3,825 | +75 | +2% | 142,300 |
| 2019/03/19 | 3,800 | 3,800 | 3,740 | 3,750 | -65 | -1.7% | 112,000 |
| 2019/03/18 | 3,810 | 3,835 | 3,785 | 3,815 | +20 | +0.5% | 155,700 |
| 2019/03/15 | 3,735 | 3,795 | 3,725 | 3,795 | +70 | +1.9% | 297,200 |
| 2019/03/14 | 3,840 | 3,850 | 3,720 | 3,725 | -95 | -2.5% | 233,100 |
| 2019/03/13 | 3,840 | 3,860 | 3,785 | 3,820 | -30 | -0.8% | 506,900 |
| 2019/03/12 | 3,885 | 3,930 | 3,835 | 3,850 | -45 | -1.2% | 611,700 |
| 2019/03/11 | 3,880 | 3,905 | 3,860 | 3,895 | +10 | +0.3% | 113,700 |
| 2019/03/08 | 3,865 | 3,910 | 3,860 | 3,885 | -40 | -1% | 179,900 |
| 2019/03/07 | 3,900 | 3,965 | 3,875 | 3,925 | +25 | +0.6% | 202,900 |
| 2019/03/06 | 3,870 | 3,910 | 3,855 | 3,900 | +5 | +0.1% | 101,900 |
| 2019/03/05 | 3,915 | 3,920 | 3,870 | 3,895 | -20 | -0.5% | 118,000 |
| 2019/03/04 | 3,865 | 3,930 | 3,860 | 3,915 | +85 | +2.2% | 177,000 |
| 2019/03/01 | 3,835 | 3,870 | 3,810 | 3,830 | -5 | -0.1% | 154,800 |
1351～
1400
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
