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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 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 |
1651～
1700
件表示中 / 3770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 | 275,200円 | +5.7% | +2.9% | 1.74% | 17.19倍 | 2.27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 |
| 日産化 | 523,500円 | +4.3% | -1.2% | 3.36% | 16.42倍 | 3.03倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 住友化 | 42,100円 | -10.2% | +80.7% | 2.85% | 17.24倍 | 0.77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 |
| 応化工 | 471,100円 | +13.0% | +18.7% | 1.49% | 21.31倍 | 2.72倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| クラレ | 181,100円 | +1.6% | -15.3% | 2.98% | 17.43倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
