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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,835 | 3,855 | 3,810 | 3,835 | ±0 | ±0% | 195,900 |
| 2019/02/27 | 3,815 | 3,850 | 3,785 | 3,835 | +25 | +0.7% | 209,500 |
| 2019/02/26 | 3,835 | 3,840 | 3,785 | 3,810 | +5 | +0.1% | 130,200 |
| 2019/02/25 | 3,835 | 3,870 | 3,785 | 3,805 | +40 | +1.1% | 179,200 |
| 2019/02/22 | 3,785 | 3,805 | 3,750 | 3,765 | -50 | -1.3% | 173,600 |
| 2019/02/21 | 3,830 | 3,845 | 3,785 | 3,815 | -10 | -0.3% | 221,200 |
| 2019/02/20 | 3,810 | 3,850 | 3,800 | 3,825 | ±0 | ±0% | 145,700 |
| 2019/02/19 | 3,780 | 3,865 | 3,765 | 3,825 | +45 | +1.2% | 210,200 |
| 2019/02/18 | 3,810 | 3,820 | 3,735 | 3,780 | +100 | +2.7% | 242,900 |
| 2019/02/15 | 3,680 | 3,710 | 3,640 | 3,680 | -15 | -0.4% | 101,200 |
| 2019/02/14 | 3,700 | 3,735 | 3,675 | 3,695 | +5 | +0.1% | 132,100 |
| 2019/02/13 | 3,635 | 3,705 | 3,595 | 3,690 | +125 | +3.5% | 263,700 |
| 2019/02/12 | 3,535 | 3,600 | 3,530 | 3,565 | +45 | +1.3% | 236,000 |
| 2019/02/08 | 3,545 | 3,580 | 3,495 | 3,520 | -65 | -1.8% | 256,200 |
| 2019/02/07 | 3,575 | 3,610 | 3,525 | 3,585 | -5 | -0.1% | 217,400 |
| 2019/02/06 | 3,720 | 3,810 | 3,550 | 3,590 | -130 | -3.5% | 428,200 |
| 2019/02/05 | 3,760 | 3,770 | 3,680 | 3,720 | -5 | -0.1% | 245,100 |
| 2019/02/04 | 3,665 | 3,745 | 3,665 | 3,725 | +100 | +2.8% | 155,700 |
| 2019/02/01 | 3,550 | 3,645 | 3,550 | 3,625 | +40 | +1.1% | 195,400 |
| 2019/01/31 | 3,565 | 3,610 | 3,545 | 3,585 | +65 | +1.8% | 184,700 |
| 2019/01/30 | 3,525 | 3,550 | 3,495 | 3,520 | +20 | +0.6% | 239,200 |
| 2019/01/29 | 3,490 | 3,500 | 3,445 | 3,500 | +10 | +0.3% | 172,500 |
| 2019/01/28 | 3,530 | 3,550 | 3,480 | 3,490 | -45 | -1.3% | 190,200 |
| 2019/01/25 | 3,525 | 3,575 | 3,510 | 3,535 | +40 | +1.1% | 147,700 |
| 2019/01/24 | 3,455 | 3,510 | 3,445 | 3,495 | +15 | +0.4% | 149,400 |
| 2019/01/23 | 3,475 | 3,500 | 3,430 | 3,480 | ±0 | ±0% | 257,700 |
| 2019/01/22 | 3,560 | 3,560 | 3,475 | 3,480 | -55 | -1.6% | 189,200 |
| 2019/01/21 | 3,760 | 3,765 | 3,485 | 3,535 | -205 | -5.5% | 354,900 |
| 2019/01/18 | 3,745 | 3,855 | 3,720 | 3,740 | +5 | +0.1% | 322,200 |
| 2019/01/17 | 3,750 | 3,785 | 3,725 | 3,735 | +40 | +1.1% | 328,700 |
| 2019/01/16 | 3,690 | 3,725 | 3,655 | 3,695 | +5 | +0.1% | 311,400 |
| 2019/01/15 | 3,660 | 3,690 | 3,645 | 3,690 | +5 | +0.1% | 328,600 |
| 2019/01/11 | 3,665 | 3,695 | 3,650 | 3,685 | +55 | +1.5% | 260,000 |
| 2019/01/10 | 3,630 | 3,665 | 3,600 | 3,630 | -55 | -1.5% | 349,700 |
| 2019/01/09 | 3,690 | 3,700 | 3,585 | 3,685 | +15 | +0.4% | 507,300 |
| 2019/01/08 | 3,740 | 3,755 | 3,665 | 3,670 | -120 | -3.2% | 376,200 |
| 2019/01/07 | 3,760 | 3,830 | 3,730 | 3,790 | +140 | +3.8% | 295,900 |
| 2019/01/04 | 3,685 | 3,725 | 3,640 | 3,650 | -105 | -2.8% | 289,800 |
| 2018/12/28 | 3,755 | 3,775 | 3,720 | 3,755 | -30 | -0.8% | 179,800 |
| 2018/12/27 | 3,675 | 3,805 | 3,655 | 3,785 | +265 | +7.5% | 302,100 |
| 2018/12/26 | 3,455 | 3,590 | 3,445 | 3,520 | +110 | +3.2% | 300,700 |
| 2018/12/25 | 3,410 | 3,500 | 3,390 | 3,410 | -280 | -7.6% | 288,600 |
| 2018/12/21 | 3,715 | 3,760 | 3,655 | 3,690 | -40 | -1.1% | 320,000 |
| 2018/12/20 | 3,815 | 3,855 | 3,710 | 3,730 | -85 | -2.2% | 371,300 |
| 2018/12/19 | 3,855 | 3,865 | 3,775 | 3,815 | -40 | -1% | 280,600 |
| 2018/12/18 | 3,800 | 3,895 | 3,795 | 3,855 | +15 | +0.4% | 385,900 |
| 2018/12/17 | 3,795 | 3,845 | 3,730 | 3,840 | +55 | +1.5% | 351,200 |
| 2018/12/14 | 3,800 | 3,830 | 3,745 | 3,785 | +10 | +0.3% | 275,500 |
| 2018/12/13 | 3,725 | 3,785 | 3,715 | 3,775 | +95 | +2.6% | 232,200 |
| 2018/12/12 | 3,670 | 3,700 | 3,625 | 3,680 | +110 | +3.1% | 311,300 |
1401～
1450
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
