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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,567 | 1,567 | 1,536 | 1,557 | -13 | -0.8% | 724,000 |
| 2017/09/21 | 1,601 | 1,604 | 1,560 | 1,570 | -28 | -1.8% | 1,097,000 |
| 2017/09/20 | 1,631 | 1,633 | 1,592 | 1,598 | -29 | -1.8% | 417,000 |
| 2017/09/19 | 1,626 | 1,634 | 1,603 | 1,627 | +34 | +2.1% | 811,000 |
| 2017/09/15 | 1,598 | 1,603 | 1,567 | 1,593 | -9 | -0.6% | 2,757,000 |
| 2017/09/14 | 1,625 | 1,636 | 1,600 | 1,602 | -15 | -0.9% | 861,000 |
| 2017/09/13 | 1,633 | 1,634 | 1,612 | 1,617 | -9 | -0.6% | 534,000 |
| 2017/09/12 | 1,650 | 1,655 | 1,623 | 1,626 | -3 | -0.2% | 458,000 |
| 2017/09/11 | 1,616 | 1,643 | 1,616 | 1,629 | +36 | +2.3% | 616,000 |
| 2017/09/08 | 1,592 | 1,608 | 1,587 | 1,593 | +8 | +0.5% | 660,000 |
| 2017/09/07 | 1,587 | 1,598 | 1,573 | 1,585 | +10 | +0.6% | 623,000 |
| 2017/09/06 | 1,526 | 1,577 | 1,511 | 1,575 | +39 | +2.5% | 882,000 |
| 2017/09/05 | 1,578 | 1,582 | 1,534 | 1,536 | -52 | -3.3% | 703,000 |
| 2017/09/04 | 1,569 | 1,591 | 1,569 | 1,588 | +8 | +0.5% | 911,000 |
| 2017/09/01 | 1,557 | 1,587 | 1,544 | 1,580 | +22 | +1.4% | 708,000 |
| 2017/08/31 | 1,538 | 1,564 | 1,538 | 1,558 | +20 | +1.3% | 737,000 |
| 2017/08/30 | 1,534 | 1,546 | 1,531 | 1,538 | -5 | -0.3% | 607,000 |
| 2017/08/29 | 1,537 | 1,546 | 1,521 | 1,543 | +3 | +0.2% | 481,000 |
| 2017/08/28 | 1,541 | 1,552 | 1,532 | 1,540 | -1 | -0.1% | 480,000 |
| 2017/08/25 | 1,534 | 1,550 | 1,514 | 1,541 | +24 | +1.6% | 725,000 |
| 2017/08/24 | 1,511 | 1,527 | 1,499 | 1,517 | +6 | +0.4% | 530,000 |
| 2017/08/23 | 1,505 | 1,524 | 1,490 | 1,511 | +45 | +3.1% | 872,000 |
| 2017/08/22 | 1,450 | 1,468 | 1,445 | 1,466 | +21 | +1.5% | 687,000 |
| 2017/08/21 | 1,432 | 1,450 | 1,430 | 1,445 | +18 | +1.3% | 429,000 |
| 2017/08/18 | 1,432 | 1,442 | 1,427 | 1,427 | -31 | -2.1% | 495,000 |
| 2017/08/17 | 1,450 | 1,466 | 1,438 | 1,458 | +14 | +1% | 450,000 |
| 2017/08/16 | 1,444 | 1,463 | 1,443 | 1,444 | -14 | -1% | 567,000 |
| 2017/08/15 | 1,450 | 1,466 | 1,439 | 1,458 | +32 | +2.2% | 576,000 |
| 2017/08/14 | 1,427 | 1,440 | 1,423 | 1,426 | -6 | -0.4% | 622,000 |
| 2017/08/10 | 1,449 | 1,456 | 1,429 | 1,432 | -10 | -0.7% | 558,000 |
| 2017/08/09 | 1,458 | 1,463 | 1,429 | 1,442 | -29 | -2% | 635,000 |
| 2017/08/08 | 1,474 | 1,485 | 1,464 | 1,471 | -3 | -0.2% | 622,000 |
| 2017/08/07 | 1,449 | 1,478 | 1,447 | 1,474 | +32 | +2.2% | 869,000 |
| 2017/08/04 | 1,451 | 1,457 | 1,432 | 1,442 | ±0 | ±0% | 945,000 |
| 2017/08/03 | 1,411 | 1,447 | 1,386 | 1,442 | -13 | -0.9% | 3,253,000 |
| 2017/08/02 | 1,490 | 1,514 | 1,391 | 1,455 | -34 | -2.3% | 2,099,000 |
| 2017/08/01 | 1,494 | 1,507 | 1,481 | 1,489 | -11 | -0.7% | 437,000 |
| 2017/07/31 | 1,484 | 1,507 | 1,484 | 1,500 | +4 | +0.3% | 663,000 |
| 2017/07/28 | 1,532 | 1,532 | 1,487 | 1,496 | -36 | -2.3% | 935,000 |
| 2017/07/27 | 1,538 | 1,549 | 1,528 | 1,532 | -10 | -0.6% | 761,000 |
| 2017/07/26 | 1,578 | 1,579 | 1,535 | 1,542 | -28 | -1.8% | 805,000 |
| 2017/07/25 | 1,590 | 1,590 | 1,569 | 1,570 | -21 | -1.3% | 496,000 |
| 2017/07/24 | 1,599 | 1,602 | 1,577 | 1,591 | -20 | -1.2% | 801,000 |
| 2017/07/21 | 1,611 | 1,624 | 1,587 | 1,611 | +32 | +2% | 1,098,000 |
| 2017/07/20 | 1,579 | 1,581 | 1,562 | 1,579 | +4 | +0.3% | 728,000 |
| 2017/07/19 | 1,577 | 1,608 | 1,561 | 1,575 | +73 | +4.9% | 1,954,000 |
| 2017/07/18 | 1,500 | 1,511 | 1,496 | 1,502 | -4 | -0.3% | 708,000 |
| 2017/07/14 | 1,520 | 1,520 | 1,501 | 1,506 | -24 | -1.6% | 726,000 |
| 2017/07/13 | 1,506 | 1,536 | 1,501 | 1,530 | +15 | +1% | 600,000 |
| 2017/07/12 | 1,498 | 1,525 | 1,497 | 1,515 | +19 | +1.3% | 746,000 |
1751～
1800
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
