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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
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
