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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 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 |
| 2019/07/30 | 3,900 | 3,905 | 3,875 | 3,890 | +10 | +0.3% | 117,400 |
| 2019/07/29 | 3,880 | 3,895 | 3,855 | 3,880 | ±0 | ±0% | 131,300 |
| 2019/07/26 | 3,865 | 3,890 | 3,855 | 3,880 | -20 | -0.5% | 104,600 |
| 2019/07/25 | 3,885 | 3,915 | 3,880 | 3,900 | +30 | +0.8% | 80,800 |
| 2019/07/24 | 3,870 | 3,875 | 3,830 | 3,870 | +5 | +0.1% | 131,100 |
| 2019/07/23 | 3,815 | 3,870 | 3,800 | 3,865 | +25 | +0.7% | 137,400 |
| 2019/07/22 | 3,885 | 3,885 | 3,820 | 3,840 | -70 | -1.8% | 124,400 |
| 2019/07/19 | 3,830 | 3,910 | 3,810 | 3,910 | +95 | +2.5% | 111,100 |
| 2019/07/18 | 3,905 | 3,930 | 3,805 | 3,815 | -120 | -3% | 143,300 |
| 2019/07/17 | 3,920 | 3,975 | 3,910 | 3,935 | -15 | -0.4% | 101,300 |
| 2019/07/16 | 3,940 | 3,960 | 3,905 | 3,950 | -20 | -0.5% | 129,000 |
| 2019/07/12 | 3,920 | 3,975 | 3,905 | 3,970 | +75 | +1.9% | 145,600 |
| 2019/07/11 | 3,890 | 3,920 | 3,870 | 3,895 | -35 | -0.9% | 162,500 |
| 2019/07/10 | 3,970 | 3,980 | 3,920 | 3,930 | -75 | -1.9% | 163,800 |
| 2019/07/09 | 4,020 | 4,055 | 4,005 | 4,005 | -35 | -0.9% | 132,600 |
| 2019/07/08 | 4,100 | 4,105 | 4,025 | 4,040 | -20 | -0.5% | 160,700 |
| 2019/07/05 | 4,105 | 4,105 | 4,035 | 4,060 | -10 | -0.2% | 165,900 |
| 2019/07/04 | 4,095 | 4,095 | 4,030 | 4,070 | +20 | +0.5% | 95,100 |
| 2019/07/03 | 4,060 | 4,075 | 4,040 | 4,050 | -30 | -0.7% | 105,600 |
| 2019/07/02 | 4,060 | 4,110 | 4,060 | 4,080 | +15 | +0.4% | 104,900 |
| 2019/07/01 | 4,100 | 4,115 | 3,995 | 4,065 | +50 | +1.2% | 137,400 |
1401～
1450
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 | 269,400円 | +5.7% | +2.9% | 1.78% | 17.01倍 | 2.24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 | 207,700円 | -1.3% | +2.9% | 4.81% | 10.67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 | 324,200円 | -2.2% | +25.6% | 4.63% | 11.05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 | 181,000円 | +4.0% | +4.3% | 2.98% | 12.94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 | 319,200円 | +2.2% | -55.1% | 2.04% | 22.19倍 | 0.87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
