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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,670 | 3,670 | 3,560 | 3,570 | -120 | -3.3% | 229,600 |
| 2018/12/10 | 3,705 | 3,725 | 3,680 | 3,690 | -40 | -1.1% | 134,500 |
| 2018/12/07 | 3,750 | 3,775 | 3,710 | 3,730 | +5 | +0.1% | 211,100 |
| 2018/12/06 | 3,775 | 3,785 | 3,705 | 3,725 | -100 | -2.6% | 149,400 |
| 2018/12/05 | 3,735 | 3,860 | 3,735 | 3,825 | +20 | +0.5% | 162,200 |
| 2018/12/04 | 3,800 | 3,850 | 3,765 | 3,805 | -20 | -0.5% | 263,200 |
| 2018/12/03 | 3,815 | 3,850 | 3,800 | 3,825 | +75 | +2% | 277,800 |
| 2018/11/30 | 3,750 | 3,770 | 3,715 | 3,750 | -5 | -0.1% | 362,900 |
| 2018/11/29 | 3,830 | 3,845 | 3,750 | 3,755 | -45 | -1.2% | 159,000 |
| 2018/11/28 | 3,810 | 3,830 | 3,775 | 3,800 | -10 | -0.3% | 171,000 |
| 2018/11/27 | 3,780 | 3,815 | 3,755 | 3,810 | +50 | +1.3% | 150,300 |
| 2018/11/26 | 3,805 | 3,825 | 3,750 | 3,760 | -50 | -1.3% | 240,200 |
| 2018/11/22 | 3,840 | 3,865 | 3,755 | 3,810 | -15 | -0.4% | 202,800 |
| 2018/11/21 | 3,680 | 3,830 | 3,670 | 3,825 | +75 | +2% | 214,900 |
| 2018/11/20 | 3,710 | 3,785 | 3,705 | 3,750 | -45 | -1.2% | 128,300 |
| 2018/11/19 | 3,730 | 3,810 | 3,725 | 3,795 | +95 | +2.6% | 192,200 |
| 2018/11/16 | 3,720 | 3,740 | 3,660 | 3,700 | +5 | +0.1% | 162,500 |
| 2018/11/15 | 3,650 | 3,715 | 3,640 | 3,695 | +10 | +0.3% | 189,500 |
| 2018/11/14 | 3,675 | 3,720 | 3,665 | 3,685 | +5 | +0.1% | 201,900 |
| 2018/11/13 | 3,650 | 3,705 | 3,575 | 3,680 | -25 | -0.7% | 246,100 |
| 2018/11/12 | 3,695 | 3,740 | 3,680 | 3,705 | +15 | +0.4% | 245,700 |
| 2018/11/09 | 3,640 | 3,710 | 3,625 | 3,690 | +60 | +1.7% | 211,900 |
| 2018/11/08 | 3,670 | 3,690 | 3,605 | 3,630 | +40 | +1.1% | 228,700 |
| 2018/11/07 | 3,575 | 3,640 | 3,545 | 3,590 | +50 | +1.4% | 353,800 |
| 2018/11/06 | 3,500 | 3,560 | 3,500 | 3,540 | +70 | +2% | 256,700 |
| 2018/11/05 | 3,440 | 3,520 | 3,425 | 3,470 | ±0 | ±0% | 293,400 |
| 2018/11/02 | 3,590 | 3,640 | 3,330 | 3,470 | +230 | +7.1% | 653,800 |
| 2018/11/01 | 3,155 | 3,330 | 3,120 | 3,240 | +35 | +1.1% | 404,600 |
| 2018/10/31 | 3,130 | 3,205 | 3,090 | 3,205 | +70 | +2.2% | 506,000 |
| 2018/10/30 | 3,070 | 3,160 | 3,045 | 3,135 | +25 | +0.8% | 908,500 |
| 2018/10/29 | 3,195 | 3,210 | 3,105 | 3,110 | -85 | -2.7% | 349,500 |
| 2018/10/26 | 3,275 | 3,285 | 3,170 | 3,195 | -10 | -0.3% | 337,600 |
| 2018/10/25 | 3,230 | 3,290 | 3,200 | 3,205 | -95 | -2.9% | 364,500 |
| 2018/10/24 | 3,325 | 3,325 | 3,245 | 3,300 | +15 | +0.5% | 228,700 |
| 2018/10/23 | 3,365 | 3,370 | 3,280 | 3,285 | -135 | -3.9% | 182,600 |
| 2018/10/22 | 3,405 | 3,460 | 3,380 | 3,420 | +35 | +1% | 319,700 |
| 2018/10/19 | 3,385 | 3,410 | 3,335 | 3,385 | -60 | -1.7% | 237,300 |
| 2018/10/18 | 3,445 | 3,545 | 3,430 | 3,445 | +70 | +2.1% | 547,900 |
| 2018/10/17 | 3,335 | 3,385 | 3,295 | 3,375 | +80 | +2.4% | 302,500 |
| 2018/10/16 | 3,335 | 3,360 | 3,275 | 3,295 | -50 | -1.5% | 243,100 |
| 2018/10/15 | 3,375 | 3,400 | 3,325 | 3,345 | -95 | -2.8% | 306,100 |
| 2018/10/12 | 3,440 | 3,475 | 3,410 | 3,440 | -30 | -0.9% | 374,000 |
| 2018/10/11 | 3,505 | 3,565 | 3,460 | 3,470 | -145 | -4% | 337,000 |
| 2018/10/10 | 3,645 | 3,670 | 3,605 | 3,615 | -40 | -1.1% | 272,900 |
| 2018/10/09 | 3,670 | 3,695 | 3,630 | 3,655 | -5 | -0.1% | 302,100 |
| 2018/10/05 | 3,700 | 3,710 | 3,650 | 3,660 | -80 | -2.1% | 378,600 |
| 2018/10/04 | 3,790 | 3,790 | 3,725 | 3,740 | -15 | -0.4% | 266,400 |
| 2018/10/03 | 3,795 | 3,805 | 3,730 | 3,755 | -30 | -0.8% | 140,100 |
| 2018/10/02 | 3,810 | 3,830 | 3,765 | 3,785 | -10 | -0.3% | 217,100 |
| 2018/10/01 | 3,800 | 3,845 | 3,770 | 3,795 | -40 | -1% | 206,400 |
1451～
1500
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
