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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 2,955 | 3,010 | 2,923 | 2,942 | -83 | -2.7% | 439,600 |
| 2017/12/05 | 3,040 | 3,045 | 2,976 | 3,025 | -65 | -2.1% | 440,200 |
| 2017/12/04 | 3,110 | 3,135 | 3,085 | 3,090 | +25 | +0.8% | 318,200 |
| 2017/12/01 | 3,075 | 3,115 | 3,025 | 3,065 | -25 | -0.8% | 395,200 |
| 2017/11/30 | 3,120 | 3,130 | 3,055 | 3,090 | -5 | -0.2% | 403,800 |
| 2017/11/29 | 3,040 | 3,100 | 3,035 | 3,095 | +65 | +2.1% | 264,300 |
| 2017/11/28 | 3,030 | 3,065 | 3,020 | 3,030 | ±0 | ±0% | 155,100 |
| 2017/11/27 | 3,115 | 3,115 | 3,020 | 3,030 | -65 | -2.1% | 296,900 |
| 2017/11/24 | 3,085 | 3,105 | 3,075 | 3,095 | -5 | -0.2% | 257,500 |
| 2017/11/22 | 3,160 | 3,160 | 3,085 | 3,100 | -25 | -0.8% | 415,600 |
| 2017/11/21 | 3,150 | 3,155 | 3,125 | 3,125 | +10 | +0.3% | 151,700 |
| 2017/11/20 | 3,100 | 3,145 | 3,095 | 3,115 | ±0 | ±0% | 154,000 |
| 2017/11/17 | 3,115 | 3,150 | 3,095 | 3,115 | +30 | +1% | 241,800 |
| 2017/11/16 | 2,995 | 3,100 | 2,995 | 3,085 | +25 | +0.8% | 225,900 |
| 2017/11/15 | 3,065 | 3,085 | 3,040 | 3,060 | -40 | -1.3% | 276,400 |
| 2017/11/14 | 3,115 | 3,135 | 3,090 | 3,100 | -15 | -0.5% | 164,400 |
| 2017/11/13 | 3,125 | 3,145 | 3,090 | 3,115 | -25 | -0.8% | 175,400 |
| 2017/11/10 | 3,135 | 3,160 | 3,115 | 3,140 | -50 | -1.6% | 157,600 |
| 2017/11/09 | 3,205 | 3,260 | 3,150 | 3,190 | +30 | +0.9% | 385,700 |
| 2017/11/08 | 3,090 | 3,180 | 3,080 | 3,160 | +65 | +2.1% | 396,600 |
| 2017/11/07 | 3,115 | 3,115 | 3,060 | 3,095 | -50 | -1.6% | 292,300 |
| 2017/11/06 | 3,180 | 3,185 | 3,110 | 3,145 | -45 | -1.4% | 336,600 |
| 2017/11/02 | 3,300 | 3,310 | 3,160 | 3,190 | +30 | +0.9% | 506,800 |
| 2017/11/01 | 3,235 | 3,265 | 3,120 | 3,160 | -100 | -3.1% | 765,800 |
| 2017/10/31 | 3,305 | 3,315 | 3,240 | 3,260 | -75 | -2.2% | 480,500 |
| 2017/10/30 | 3,360 | 3,370 | 3,315 | 3,335 | -50 | -1.5% | 312,400 |
| 2017/10/27 | 3,315 | 3,400 | 3,285 | 3,385 | +105 | +3.2% | 308,800 |
| 2017/10/26 | 3,270 | 3,315 | 3,250 | 3,280 | +15 | +0.5% | 274,300 |
| 2017/10/25 | 3,285 | 3,340 | 3,260 | 3,265 | -60 | -1.8% | 359,100 |
| 2017/10/24 | 3,265 | 3,340 | 3,260 | 3,325 | +35 | +1.1% | 267,200 |
| 2017/10/23 | 3,330 | 3,340 | 3,270 | 3,290 | +30 | +0.9% | 193,900 |
| 2017/10/20 | 3,245 | 3,305 | 3,235 | 3,260 | +20 | +0.6% | 399,700 |
| 2017/10/19 | 3,260 | 3,280 | 3,230 | 3,240 | -35 | -1.1% | 176,800 |
| 2017/10/18 | 3,300 | 3,310 | 3,255 | 3,275 | +10 | +0.3% | 184,600 |
| 2017/10/17 | 3,255 | 3,275 | 3,230 | 3,265 | +25 | +0.8% | 176,100 |
| 2017/10/16 | 3,310 | 3,320 | 3,240 | 3,240 | -70 | -2.1% | 240,800 |
| 2017/10/13 | 3,245 | 3,325 | 3,225 | 3,310 | +70 | +2.2% | 283,800 |
| 2017/10/12 | 3,280 | 3,300 | 3,235 | 3,240 | -30 | -0.9% | 162,700 |
| 2017/10/11 | 3,240 | 3,275 | 3,220 | 3,270 | +35 | +1.1% | 284,300 |
| 2017/10/10 | 3,105 | 3,250 | 3,100 | 3,235 | +160 | +5.2% | 372,100 |
| 2017/10/06 | 3,095 | 3,105 | 3,065 | 3,075 | -10 | -0.3% | 197,900 |
| 2017/10/05 | 3,110 | 3,115 | 3,080 | 3,085 | -15 | -0.5% | 108,100 |
| 2017/10/04 | 3,110 | 3,135 | 3,085 | 3,100 | +5 | +0.2% | 182,100 |
| 2017/10/03 | 3,150 | 3,150 | 3,075 | 3,095 | -15 | -0.5% | 167,100 |
| 2017/10/02 | 3,170 | 3,180 | 3,095 | 3,110 | -70 | -2.2% | 179,400 |
| 2017/09/29 | 3,150 | 3,185 | 3,105 | 3,180 | +25 | +0.8% | 242,000 |
| 2017/09/28 | 3,100 | 3,160 | 3,085 | 3,155 | +75 | +2.4% | 297,600 |
| 2017/09/27 | 3,050 | 3,110 | 3,050 | 3,080 | +1,509 | +96.1% | 249,500 |
| 2017/09/26 | 1,538 | 1,575 | 1,538 | 1,571 | +23 | +1.5% | 409,000 |
| 2017/09/25 | 1,558 | 1,571 | 1,546 | 1,548 | -9 | -0.6% | 507,000 |
1701～
1750
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
