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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,133 | 2,171 | 2,110.5 | 2,165.5 | +19.5 | +0.9% | 689,300 |
| 2024/06/26 | 2,123.5 | 2,158.5 | 2,108 | 2,146 | +10 | +0.5% | 641,900 |
| 2024/06/25 | 2,133.5 | 2,138 | 2,111 | 2,136 | +6 | +0.3% | 618,400 |
| 2024/06/24 | 2,128.5 | 2,152 | 2,126 | 2,130 | +6 | +0.3% | 671,900 |
| 2024/06/21 | 2,145 | 2,161.5 | 2,116 | 2,124 | +4 | +0.2% | 965,300 |
| 2024/06/20 | 2,071.5 | 2,123.5 | 2,068.5 | 2,120 | +48.5 | +2.3% | 614,500 |
| 2024/06/19 | 2,073 | 2,082 | 2,059 | 2,071.5 | -2 | -0.1% | 487,900 |
| 2024/06/18 | 2,067 | 2,082.5 | 2,055.5 | 2,073.5 | +33.5 | +1.6% | 555,500 |
| 2024/06/17 | 2,038 | 2,041.5 | 2,025 | 2,040 | +2 | +0.1% | 480,500 |
| 2024/06/14 | 2,022 | 2,056.5 | 2,015 | 2,038 | -6 | -0.3% | 639,900 |
| 2024/06/13 | 2,066.5 | 2,082.5 | 2,040.5 | 2,044 | -5 | -0.2% | 452,900 |
| 2024/06/12 | 2,061.5 | 2,080 | 2,042 | 2,049 | -11 | -0.5% | 474,900 |
| 2024/06/11 | 2,080 | 2,085 | 2,056.5 | 2,060 | -3 | -0.1% | 512,500 |
| 2024/06/10 | 2,067.5 | 2,092 | 2,061.5 | 2,063 | -4.5 | -0.2% | 448,800 |
| 2024/06/07 | 2,070 | 2,087 | 2,061 | 2,067.5 | +6 | +0.3% | 367,800 |
| 2024/06/06 | 2,090 | 2,095 | 2,053 | 2,061.5 | +2 | +0.1% | 405,200 |
| 2024/06/05 | 2,081 | 2,090 | 2,057.5 | 2,059.5 | -11.5 | -0.6% | 565,200 |
| 2024/06/04 | 2,073.5 | 2,093 | 2,056 | 2,071 | +13.5 | +0.7% | 673,600 |
| 2024/06/03 | 2,044 | 2,077 | 2,040 | 2,057.5 | +33.5 | +1.7% | 681,700 |
| 2024/05/31 | 2,061 | 2,067.5 | 2,021 | 2,024 | +2 | +0.1% | 1,236,100 |
| 2024/05/30 | 2,014 | 2,038.5 | 2,014 | 2,022 | -19 | -0.9% | 502,800 |
| 2024/05/29 | 2,041.5 | 2,057 | 2,022.5 | 2,041 | -2 | -0.1% | 603,000 |
| 2024/05/28 | 2,000 | 2,065 | 1,997.5 | 2,043 | +58.5 | +2.9% | 715,100 |
| 2024/05/27 | 2,005 | 2,010.5 | 1,966.5 | 1,984.5 | -20 | -1% | 457,200 |
| 2024/05/24 | 2,008.5 | 2,015.5 | 1,991.5 | 2,004.5 | -22.5 | -1.1% | 530,100 |
| 2024/05/23 | 2,015 | 2,041.5 | 2,011 | 2,027 | +15.5 | +0.8% | 403,900 |
| 2024/05/22 | 2,026 | 2,033 | 2,009 | 2,011.5 | -33 | -1.6% | 523,200 |
| 2024/05/21 | 2,068.5 | 2,078 | 2,039.5 | 2,044.5 | -8.5 | -0.4% | 603,800 |
| 2024/05/20 | 2,050 | 2,069 | 2,037.5 | 2,053 | -11 | -0.5% | 502,300 |
| 2024/05/17 | 2,041 | 2,077 | 2,035.5 | 2,064 | +11 | +0.5% | 343,400 |
| 2024/05/16 | 2,100 | 2,110.5 | 2,052 | 2,053 | -33 | -1.6% | 389,400 |
| 2024/05/15 | 2,127 | 2,148 | 2,083.5 | 2,086 | -31 | -1.5% | 573,100 |
| 2024/05/14 | 2,094 | 2,120 | 2,088 | 2,117 | +18.5 | +0.9% | 746,400 |
| 2024/05/13 | 2,113 | 2,134 | 2,083 | 2,098.5 | -16 | -0.8% | 793,300 |
| 2024/05/10 | 2,033.5 | 2,122 | 2,028 | 2,114.5 | +69.5 | +3.4% | 1,074,900 |
| 2024/05/09 | 2,119.5 | 2,132 | 1,968.5 | 2,045 | -56.5 | -2.7% | 1,708,600 |
| 2024/05/08 | 2,083 | 2,106 | 2,076 | 2,101.5 | +6.5 | +0.3% | 319,100 |
| 2024/05/07 | 2,126.5 | 2,129 | 2,088 | 2,095 | -26.5 | -1.2% | 272,800 |
| 2024/05/02 | 2,140 | 2,140 | 2,107.5 | 2,121.5 | -21.5 | -1% | 209,500 |
| 2024/05/01 | 2,123 | 2,155 | 2,122 | 2,143 | +20 | +0.9% | 321,200 |
| 2024/04/30 | 2,105 | 2,123 | 2,068.5 | 2,123 | +33.5 | +1.6% | 444,400 |
| 2024/04/26 | 2,053 | 2,096.5 | 2,043.5 | 2,089.5 | +20.5 | +1% | 405,300 |
| 2024/04/25 | 2,089.5 | 2,096.5 | 2,068.5 | 2,069 | -16 | -0.8% | 278,600 |
| 2024/04/24 | 2,093 | 2,109 | 2,075 | 2,085 | -2 | -0.1% | 388,700 |
| 2024/04/23 | 2,077 | 2,102 | 2,073.5 | 2,087 | +6.5 | +0.3% | 352,300 |
| 2024/04/22 | 2,093 | 2,109.5 | 2,071 | 2,080.5 | +8 | +0.4% | 534,800 |
| 2024/04/19 | 2,138 | 2,160 | 2,060 | 2,072.5 | -84.5 | -3.9% | 573,400 |
| 2024/04/18 | 2,122 | 2,171.5 | 2,119.5 | 2,157 | +50 | +2.4% | 472,500 |
| 2024/04/17 | 2,157 | 2,157 | 2,106.5 | 2,107 | -42 | -2% | 561,800 |
| 2024/04/16 | 2,121 | 2,156.5 | 2,105.5 | 2,149 | +27.5 | +1.3% | 600,600 |
101～
150
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
