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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,174.5 | 2,198 | 2,170.5 | 2,183.5 | -1 | ±0% | 630,000 |
| 2025/01/07 | 2,178 | 2,202 | 2,163 | 2,184.5 | +19 | +0.9% | 555,900 |
| 2025/01/06 | 2,206 | 2,215 | 2,156.5 | 2,165.5 | -40.5 | -1.8% | 598,100 |
| 2024/12/30 | 2,238 | 2,242 | 2,206 | 2,206 | -18.5 | -0.8% | 375,000 |
| 2024/12/27 | 2,203 | 2,236 | 2,197.5 | 2,224.5 | +21.5 | +1% | 362,000 |
| 2024/12/26 | 2,197 | 2,205.5 | 2,181.5 | 2,203 | +6.5 | +0.3% | 343,500 |
| 2024/12/25 | 2,197 | 2,197 | 2,165 | 2,196.5 | -4.5 | -0.2% | 311,200 |
| 2024/12/24 | 2,205 | 2,213.5 | 2,182 | 2,201 | +1 | ±0% | 302,600 |
| 2024/12/23 | 2,200 | 2,213 | 2,197.5 | 2,200 | +30 | +1.4% | 439,100 |
| 2024/12/20 | 2,190 | 2,204.5 | 2,170 | 2,170 | +3.5 | +0.2% | 585,600 |
| 2024/12/19 | 2,150.5 | 2,175.5 | 2,146 | 2,166.5 | -16 | -0.7% | 385,900 |
| 2024/12/18 | 2,181 | 2,202.5 | 2,177 | 2,182.5 | +2 | +0.1% | 323,200 |
| 2024/12/17 | 2,194.5 | 2,215.5 | 2,180.5 | 2,180.5 | -19.5 | -0.9% | 421,000 |
| 2024/12/16 | 2,218.5 | 2,238 | 2,200 | 2,200 | -14 | -0.6% | 397,700 |
| 2024/12/13 | 2,197 | 2,223.5 | 2,193 | 2,214 | +3 | +0.1% | 605,500 |
| 2024/12/12 | 2,210 | 2,222 | 2,199.5 | 2,211 | +7.5 | +0.3% | 638,100 |
| 2024/12/11 | 2,212 | 2,218.5 | 2,193.5 | 2,203.5 | -20 | -0.9% | 531,500 |
| 2024/12/10 | 2,240 | 2,252 | 2,218 | 2,223.5 | +8 | +0.4% | 458,900 |
| 2024/12/09 | 2,257 | 2,262 | 2,213.5 | 2,215.5 | -33 | -1.5% | 742,000 |
| 2024/12/06 | 2,246.5 | 2,256 | 2,221.5 | 2,248.5 | +2 | +0.1% | 622,500 |
| 2024/12/05 | 2,280 | 2,288.5 | 2,239 | 2,246.5 | -19 | -0.8% | 754,500 |
| 2024/12/04 | 2,293 | 2,310.5 | 2,260.5 | 2,265.5 | -37 | -1.6% | 573,800 |
| 2024/12/03 | 2,272 | 2,324 | 2,272 | 2,302.5 | +42.5 | +1.9% | 906,200 |
| 2024/12/02 | 2,228.5 | 2,287 | 2,220.5 | 2,260 | +26 | +1.2% | 882,100 |
| 2024/11/29 | 2,221.5 | 2,247 | 2,211 | 2,234 | +19.5 | +0.9% | 610,200 |
| 2024/11/28 | 2,200 | 2,222 | 2,181 | 2,214.5 | +8 | +0.4% | 917,600 |
| 2024/11/27 | 2,230 | 2,242 | 2,204 | 2,206.5 | -42.5 | -1.9% | 846,400 |
| 2024/11/26 | 2,262.5 | 2,283 | 2,237 | 2,249 | -13.5 | -0.6% | 740,000 |
| 2024/11/25 | 2,337.5 | 2,351 | 2,262.5 | 2,262.5 | -53 | -2.3% | 938,300 |
| 2024/11/22 | 2,329.5 | 2,346.5 | 2,306 | 2,315.5 | -2 | -0.1% | 522,300 |
| 2024/11/21 | 2,340.5 | 2,367.5 | 2,297 | 2,317.5 | -5 | -0.2% | 896,600 |
| 2024/11/20 | 2,322.5 | 2,349.5 | 2,310.5 | 2,322.5 | +5.5 | +0.2% | 650,300 |
| 2024/11/19 | 2,321 | 2,347 | 2,293 | 2,317 | +3 | +0.1% | 566,500 |
| 2024/11/18 | 2,286 | 2,321.5 | 2,280 | 2,314 | +1 | ±0% | 577,700 |
| 2024/11/15 | 2,340.5 | 2,347.5 | 2,308.5 | 2,313 | +6 | +0.3% | 800,300 |
| 2024/11/14 | 2,372 | 2,381 | 2,307 | 2,307 | -70.5 | -3% | 854,300 |
| 2024/11/13 | 2,399 | 2,415.5 | 2,362 | 2,377.5 | -4.5 | -0.2% | 780,100 |
| 2024/11/12 | 2,461.5 | 2,470.5 | 2,376.5 | 2,382 | -79.5 | -3.2% | 717,800 |
| 2024/11/11 | 2,448 | 2,463 | 2,423.5 | 2,461.5 | +3 | +0.1% | 750,600 |
| 2024/11/08 | 2,520 | 2,547 | 2,451 | 2,458.5 | -110.5 | -4.3% | 1,258,000 |
| 2024/11/07 | 2,594 | 2,707.5 | 2,500 | 2,569 | +25 | +1% | 2,087,200 |
| 2024/11/06 | 2,472.5 | 2,544 | 2,462.5 | 2,544 | +91.5 | +3.7% | 585,800 |
| 2024/11/05 | 2,482 | 2,483 | 2,430.5 | 2,452.5 | +18 | +0.7% | 684,700 |
| 2024/11/01 | 2,450 | 2,481 | 2,430.5 | 2,434.5 | -73 | -2.9% | 505,300 |
| 2024/10/31 | 2,509.5 | 2,515 | 2,475.5 | 2,507.5 | -10 | -0.4% | 821,800 |
| 2024/10/30 | 2,490 | 2,517.5 | 2,468 | 2,517.5 | +47 | +1.9% | 6,195,500 |
| 2024/10/29 | 2,476.5 | 2,486 | 2,442 | 2,470.5 | -5.5 | -0.2% | 804,300 |
| 2024/10/28 | 2,465 | 2,503.5 | 2,452 | 2,476 | -6 | -0.2% | 536,400 |
| 2024/10/25 | 2,501 | 2,501 | 2,471 | 2,482 | -24.5 | -1% | 408,300 |
| 2024/10/24 | 2,468.5 | 2,512.5 | 2,455 | 2,506.5 | +13.5 | +0.5% | 576,500 |
101～
150
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
