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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,730 | 3,750 | 3,690 | 3,710 | +25 | +0.7% | 306,400 |
| 2018/07/17 | 3,720 | 3,765 | 3,675 | 3,685 | +5 | +0.1% | 362,300 |
| 2018/07/13 | 3,660 | 3,695 | 3,640 | 3,680 | +85 | +2.4% | 178,500 |
| 2018/07/12 | 3,625 | 3,675 | 3,580 | 3,595 | -5 | -0.1% | 299,500 |
| 2018/07/11 | 3,605 | 3,615 | 3,570 | 3,600 | -10 | -0.3% | 216,400 |
| 2018/07/10 | 3,590 | 3,625 | 3,580 | 3,610 | +35 | +1% | 248,600 |
| 2018/07/09 | 3,480 | 3,580 | 3,460 | 3,575 | +135 | +3.9% | 183,300 |
| 2018/07/06 | 3,440 | 3,490 | 3,400 | 3,440 | -5 | -0.1% | 343,400 |
| 2018/07/05 | 3,515 | 3,540 | 3,435 | 3,445 | -85 | -2.4% | 245,700 |
| 2018/07/04 | 3,550 | 3,560 | 3,530 | 3,530 | -25 | -0.7% | 170,500 |
| 2018/07/03 | 3,530 | 3,560 | 3,520 | 3,555 | +30 | +0.9% | 263,500 |
| 2018/07/02 | 3,560 | 3,590 | 3,515 | 3,525 | -55 | -1.5% | 171,400 |
| 2018/06/29 | 3,580 | 3,590 | 3,530 | 3,580 | +15 | +0.4% | 194,200 |
| 2018/06/28 | 3,555 | 3,595 | 3,525 | 3,565 | -10 | -0.3% | 228,700 |
| 2018/06/27 | 3,525 | 3,585 | 3,510 | 3,575 | +50 | +1.4% | 214,300 |
| 2018/06/26 | 3,590 | 3,610 | 3,510 | 3,525 | -85 | -2.4% | 260,000 |
| 2018/06/25 | 3,620 | 3,630 | 3,555 | 3,610 | +50 | +1.4% | 293,500 |
| 2018/06/22 | 3,515 | 3,565 | 3,510 | 3,560 | +50 | +1.4% | 214,600 |
| 2018/06/21 | 3,475 | 3,530 | 3,455 | 3,510 | +25 | +0.7% | 235,600 |
| 2018/06/20 | 3,445 | 3,500 | 3,410 | 3,485 | +25 | +0.7% | 219,500 |
| 2018/06/19 | 3,490 | 3,505 | 3,460 | 3,460 | -40 | -1.1% | 178,500 |
| 2018/06/18 | 3,470 | 3,510 | 3,445 | 3,500 | +45 | +1.3% | 196,800 |
| 2018/06/15 | 3,510 | 3,510 | 3,445 | 3,455 | -35 | -1% | 411,200 |
| 2018/06/14 | 3,500 | 3,510 | 3,475 | 3,490 | -35 | -1% | 183,700 |
| 2018/06/13 | 3,500 | 3,550 | 3,480 | 3,525 | +30 | +0.9% | 150,600 |
| 2018/06/12 | 3,520 | 3,540 | 3,445 | 3,495 | -5 | -0.1% | 248,000 |
| 2018/06/11 | 3,470 | 3,510 | 3,460 | 3,500 | +30 | +0.9% | 177,400 |
| 2018/06/08 | 3,450 | 3,485 | 3,445 | 3,470 | -10 | -0.3% | 276,200 |
| 2018/06/07 | 3,455 | 3,490 | 3,445 | 3,480 | +35 | +1% | 216,800 |
| 2018/06/06 | 3,430 | 3,450 | 3,380 | 3,445 | +80 | +2.4% | 281,100 |
| 2018/06/05 | 3,335 | 3,375 | 3,330 | 3,365 | +20 | +0.6% | 170,200 |
| 2018/06/04 | 3,340 | 3,380 | 3,325 | 3,345 | +45 | +1.4% | 243,200 |
| 2018/06/01 | 3,300 | 3,325 | 3,290 | 3,300 | -10 | -0.3% | 191,000 |
| 2018/05/31 | 3,310 | 3,360 | 3,280 | 3,310 | ±0 | ±0% | 577,700 |
| 2018/05/30 | 3,275 | 3,340 | 3,260 | 3,310 | -30 | -0.9% | 214,200 |
| 2018/05/29 | 3,340 | 3,360 | 3,315 | 3,340 | -25 | -0.7% | 205,900 |
| 2018/05/28 | 3,400 | 3,400 | 3,355 | 3,365 | -45 | -1.3% | 161,100 |
| 2018/05/25 | 3,415 | 3,435 | 3,390 | 3,410 | -5 | -0.1% | 162,100 |
| 2018/05/24 | 3,450 | 3,465 | 3,405 | 3,415 | -40 | -1.2% | 188,400 |
| 2018/05/23 | 3,400 | 3,485 | 3,400 | 3,455 | +35 | +1% | 196,100 |
| 2018/05/22 | 3,420 | 3,445 | 3,410 | 3,420 | -20 | -0.6% | 119,200 |
| 2018/05/21 | 3,445 | 3,485 | 3,425 | 3,440 | ±0 | ±0% | 137,300 |
| 2018/05/18 | 3,440 | 3,500 | 3,430 | 3,440 | +15 | +0.4% | 177,400 |
| 2018/05/17 | 3,400 | 3,435 | 3,400 | 3,425 | +35 | +1% | 109,200 |
| 2018/05/16 | 3,340 | 3,415 | 3,330 | 3,390 | +80 | +2.4% | 248,900 |
| 2018/05/15 | 3,315 | 3,345 | 3,295 | 3,310 | +10 | +0.3% | 135,600 |
| 2018/05/14 | 3,335 | 3,335 | 3,270 | 3,300 | -40 | -1.2% | 181,700 |
| 2018/05/11 | 3,295 | 3,365 | 3,285 | 3,340 | +40 | +1.2% | 348,500 |
| 2018/05/10 | 3,170 | 3,380 | 3,165 | 3,300 | +200 | +6.5% | 686,200 |
| 2018/05/09 | 2,980 | 3,130 | 2,960 | 3,100 | +80 | +2.6% | 614,400 |
1551～
1600
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
