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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 3,840 | 3,840 | 3,785 | 3,820 | +15 | +0.4% | 79,500 |
| 2019/04/10 | 3,740 | 3,820 | 3,725 | 3,805 | ±0 | ±0% | 98,400 |
| 2019/04/09 | 3,810 | 3,810 | 3,770 | 3,805 | -20 | -0.5% | 145,100 |
| 2019/04/08 | 3,860 | 3,865 | 3,810 | 3,825 | -10 | -0.3% | 134,300 |
| 2019/04/05 | 3,825 | 3,850 | 3,810 | 3,835 | -25 | -0.6% | 108,900 |
| 2019/04/04 | 3,850 | 3,865 | 3,810 | 3,860 | +25 | +0.7% | 90,000 |
| 2019/04/03 | 3,810 | 3,840 | 3,780 | 3,835 | +25 | +0.7% | 128,300 |
| 2019/04/02 | 3,900 | 3,900 | 3,790 | 3,810 | -55 | -1.4% | 118,300 |
| 2019/04/01 | 3,840 | 3,895 | 3,815 | 3,865 | +95 | +2.5% | 181,100 |
| 2019/03/29 | 3,810 | 3,810 | 3,745 | 3,770 | +30 | +0.8% | 123,500 |
| 2019/03/28 | 3,740 | 3,745 | 3,705 | 3,740 | -95 | -2.5% | 180,600 |
| 2019/03/27 | 3,790 | 3,835 | 3,790 | 3,835 | -15 | -0.4% | 154,000 |
| 2019/03/26 | 3,770 | 3,850 | 3,770 | 3,850 | +140 | +3.8% | 248,000 |
| 2019/03/25 | 3,720 | 3,805 | 3,680 | 3,710 | -105 | -2.8% | 210,800 |
| 2019/03/22 | 3,815 | 3,820 | 3,780 | 3,815 | -10 | -0.3% | 193,300 |
| 2019/03/20 | 3,750 | 3,825 | 3,745 | 3,825 | +75 | +2% | 142,300 |
| 2019/03/19 | 3,800 | 3,800 | 3,740 | 3,750 | -65 | -1.7% | 112,000 |
| 2019/03/18 | 3,810 | 3,835 | 3,785 | 3,815 | +20 | +0.5% | 155,700 |
| 2019/03/15 | 3,735 | 3,795 | 3,725 | 3,795 | +70 | +1.9% | 297,200 |
| 2019/03/14 | 3,840 | 3,850 | 3,720 | 3,725 | -95 | -2.5% | 233,100 |
| 2019/03/13 | 3,840 | 3,860 | 3,785 | 3,820 | -30 | -0.8% | 506,900 |
| 2019/03/12 | 3,885 | 3,930 | 3,835 | 3,850 | -45 | -1.2% | 611,700 |
| 2019/03/11 | 3,880 | 3,905 | 3,860 | 3,895 | +10 | +0.3% | 113,700 |
| 2019/03/08 | 3,865 | 3,910 | 3,860 | 3,885 | -40 | -1% | 179,900 |
| 2019/03/07 | 3,900 | 3,965 | 3,875 | 3,925 | +25 | +0.6% | 202,900 |
| 2019/03/06 | 3,870 | 3,910 | 3,855 | 3,900 | +5 | +0.1% | 101,900 |
| 2019/03/05 | 3,915 | 3,920 | 3,870 | 3,895 | -20 | -0.5% | 118,000 |
| 2019/03/04 | 3,865 | 3,930 | 3,860 | 3,915 | +85 | +2.2% | 177,000 |
| 2019/03/01 | 3,835 | 3,870 | 3,810 | 3,830 | -5 | -0.1% | 154,800 |
| 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 |
1501～
1550
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 | 269,500円 | +5.7% | +2.9% | 1.78% | 17.02倍 | 2.25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 | 208,000円 | -1.3% | +2.9% | 4.81% | 10.68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 | 325,100円 | -2.2% | +25.6% | 4.61% | 11.08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 | 181,100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 | 319,800円 | +2.2% | -55.1% | 2.03% | 22.23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
