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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,855 | 3,900 | 3,825 | 3,835 | +30 | +0.8% | 283,200 |
| 2018/09/27 | 3,820 | 3,890 | 3,780 | 3,805 | +5 | +0.1% | 292,700 |
| 2018/09/26 | 3,735 | 3,810 | 3,725 | 3,800 | +45 | +1.2% | 164,200 |
| 2018/09/25 | 3,630 | 3,760 | 3,630 | 3,755 | +110 | +3% | 248,000 |
| 2018/09/21 | 3,650 | 3,670 | 3,580 | 3,645 | +20 | +0.6% | 204,100 |
| 2018/09/20 | 3,670 | 3,675 | 3,570 | 3,625 | -35 | -1% | 207,800 |
| 2018/09/19 | 3,720 | 3,725 | 3,650 | 3,660 | -15 | -0.4% | 225,000 |
| 2018/09/18 | 3,540 | 3,730 | 3,520 | 3,675 | +175 | +5% | 310,800 |
| 2018/09/14 | 3,475 | 3,550 | 3,470 | 3,500 | +75 | +2.2% | 327,900 |
| 2018/09/13 | 3,355 | 3,450 | 3,355 | 3,425 | +75 | +2.2% | 273,600 |
| 2018/09/12 | 3,425 | 3,430 | 3,310 | 3,350 | -90 | -2.6% | 242,600 |
| 2018/09/11 | 3,455 | 3,460 | 3,415 | 3,440 | -5 | -0.1% | 246,000 |
| 2018/09/10 | 3,445 | 3,480 | 3,430 | 3,445 | -5 | -0.1% | 120,900 |
| 2018/09/07 | 3,455 | 3,470 | 3,430 | 3,450 | -30 | -0.9% | 156,400 |
| 2018/09/06 | 3,525 | 3,525 | 3,470 | 3,480 | -50 | -1.4% | 240,300 |
| 2018/09/05 | 3,570 | 3,585 | 3,510 | 3,530 | -55 | -1.5% | 232,300 |
| 2018/09/04 | 3,545 | 3,600 | 3,530 | 3,585 | +20 | +0.6% | 212,000 |
| 2018/09/03 | 3,635 | 3,645 | 3,540 | 3,565 | -125 | -3.4% | 330,800 |
| 2018/08/31 | 3,650 | 3,725 | 3,635 | 3,690 | -15 | -0.4% | 199,000 |
| 2018/08/30 | 3,750 | 3,770 | 3,700 | 3,705 | -55 | -1.5% | 263,700 |
| 2018/08/29 | 3,755 | 3,795 | 3,750 | 3,760 | +15 | +0.4% | 208,700 |
| 2018/08/28 | 3,715 | 3,775 | 3,715 | 3,745 | +85 | +2.3% | 248,200 |
| 2018/08/27 | 3,645 | 3,695 | 3,610 | 3,660 | +30 | +0.8% | 175,500 |
| 2018/08/24 | 3,655 | 3,660 | 3,580 | 3,630 | +30 | +0.8% | 200,000 |
| 2018/08/23 | 3,600 | 3,620 | 3,585 | 3,600 | +35 | +1% | 181,300 |
| 2018/08/22 | 3,515 | 3,585 | 3,515 | 3,565 | +75 | +2.1% | 208,800 |
| 2018/08/21 | 3,425 | 3,490 | 3,410 | 3,490 | +30 | +0.9% | 220,900 |
| 2018/08/20 | 3,445 | 3,485 | 3,440 | 3,460 | -20 | -0.6% | 143,100 |
| 2018/08/17 | 3,475 | 3,490 | 3,465 | 3,480 | -5 | -0.1% | 122,100 |
| 2018/08/16 | 3,485 | 3,495 | 3,445 | 3,485 | -70 | -2% | 282,200 |
| 2018/08/15 | 3,540 | 3,570 | 3,515 | 3,555 | +65 | +1.9% | 176,900 |
| 2018/08/14 | 3,470 | 3,505 | 3,445 | 3,490 | +20 | +0.6% | 144,800 |
| 2018/08/13 | 3,500 | 3,525 | 3,470 | 3,470 | -100 | -2.8% | 232,900 |
| 2018/08/10 | 3,560 | 3,615 | 3,535 | 3,570 | +10 | +0.3% | 211,500 |
| 2018/08/09 | 3,575 | 3,610 | 3,550 | 3,560 | +5 | +0.1% | 285,900 |
| 2018/08/08 | 3,655 | 3,655 | 3,535 | 3,555 | -120 | -3.3% | 287,200 |
| 2018/08/07 | 3,690 | 3,720 | 3,650 | 3,675 | -45 | -1.2% | 207,800 |
| 2018/08/06 | 3,755 | 3,780 | 3,720 | 3,720 | -35 | -0.9% | 210,900 |
| 2018/08/03 | 3,760 | 3,790 | 3,700 | 3,755 | ±0 | ±0% | 284,900 |
| 2018/08/02 | 3,940 | 4,035 | 3,745 | 3,755 | -120 | -3.1% | 569,500 |
| 2018/08/01 | 3,670 | 3,905 | 3,670 | 3,875 | +200 | +5.4% | 457,800 |
| 2018/07/31 | 3,700 | 3,705 | 3,645 | 3,675 | -90 | -2.4% | 310,500 |
| 2018/07/30 | 3,740 | 3,775 | 3,725 | 3,765 | -20 | -0.5% | 144,800 |
| 2018/07/27 | 3,795 | 3,805 | 3,750 | 3,785 | +30 | +0.8% | 180,100 |
| 2018/07/26 | 3,735 | 3,765 | 3,715 | 3,755 | +80 | +2.2% | 204,600 |
| 2018/07/25 | 3,660 | 3,675 | 3,645 | 3,675 | +40 | +1.1% | 152,800 |
| 2018/07/24 | 3,795 | 3,800 | 3,625 | 3,635 | -90 | -2.4% | 316,900 |
| 2018/07/23 | 3,695 | 3,745 | 3,695 | 3,725 | +35 | +0.9% | 187,300 |
| 2018/07/20 | 3,700 | 3,720 | 3,655 | 3,690 | -15 | -0.4% | 209,300 |
| 2018/07/19 | 3,745 | 3,785 | 3,700 | 3,705 | -5 | -0.1% | 252,700 |
1501～
1550
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
