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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 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 |
| 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 |
1401～
1450
件表示中 / 3770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 | 275,200円 | +5.7% | +2.9% | 1.74% | 17.19倍 | 2.27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 |
| 日産化 | 523,500円 | +4.3% | -1.2% | 3.36% | 16.42倍 | 3.03倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 住友化 | 42,100円 | -10.2% | +80.7% | 2.85% | 17.24倍 | 0.77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 |
| 応化工 | 471,100円 | +13.0% | +18.7% | 1.49% | 21.31倍 | 2.72倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| クラレ | 181,100円 | +1.6% | -15.3% | 2.98% | 17.43倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
