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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,480 | 1,496 | 1,476 | 1,496 | +19 | +1.3% | 384,000 |
| 2017/07/10 | 1,448 | 1,479 | 1,439 | 1,477 | +37 | +2.6% | 591,000 |
| 2017/07/07 | 1,435 | 1,450 | 1,434 | 1,440 | +1 | +0.1% | 534,000 |
| 2017/07/06 | 1,419 | 1,445 | 1,417 | 1,439 | +13 | +0.9% | 474,000 |
| 2017/07/05 | 1,411 | 1,432 | 1,403 | 1,426 | +9 | +0.6% | 486,000 |
| 2017/07/04 | 1,448 | 1,454 | 1,412 | 1,417 | -21 | -1.5% | 424,000 |
| 2017/07/03 | 1,421 | 1,446 | 1,421 | 1,438 | +8 | +0.6% | 691,000 |
| 2017/06/30 | 1,436 | 1,444 | 1,423 | 1,430 | -23 | -1.6% | 518,000 |
| 2017/06/29 | 1,462 | 1,462 | 1,448 | 1,453 | +2 | +0.1% | 253,000 |
| 2017/06/28 | 1,455 | 1,469 | 1,450 | 1,451 | -6 | -0.4% | 233,000 |
| 2017/06/27 | 1,450 | 1,457 | 1,440 | 1,457 | +14 | +1% | 353,000 |
| 2017/06/26 | 1,428 | 1,447 | 1,426 | 1,443 | +17 | +1.2% | 301,000 |
| 2017/06/23 | 1,424 | 1,436 | 1,417 | 1,426 | +5 | +0.4% | 401,000 |
| 2017/06/22 | 1,417 | 1,425 | 1,408 | 1,421 | +2 | +0.1% | 567,000 |
| 2017/06/21 | 1,425 | 1,433 | 1,406 | 1,419 | +9 | +0.6% | 567,000 |
| 2017/06/20 | 1,403 | 1,436 | 1,399 | 1,410 | +21 | +1.5% | 1,042,000 |
| 2017/06/19 | 1,392 | 1,404 | 1,374 | 1,389 | -3 | -0.2% | 1,152,000 |
| 2017/06/16 | 1,416 | 1,417 | 1,387 | 1,392 | -25 | -1.8% | 1,098,000 |
| 2017/06/15 | 1,431 | 1,431 | 1,412 | 1,417 | -7 | -0.5% | 525,000 |
| 2017/06/14 | 1,437 | 1,454 | 1,420 | 1,424 | -13 | -0.9% | 900,000 |
| 2017/06/13 | 1,437 | 1,450 | 1,437 | 1,437 | -10 | -0.7% | 459,000 |
| 2017/06/12 | 1,432 | 1,452 | 1,431 | 1,447 | -3 | -0.2% | 569,000 |
| 2017/06/09 | 1,452 | 1,461 | 1,445 | 1,450 | -8 | -0.5% | 423,000 |
| 2017/06/08 | 1,461 | 1,474 | 1,455 | 1,458 | ±0 | ±0% | 462,000 |
| 2017/06/07 | 1,462 | 1,464 | 1,456 | 1,458 | -4 | -0.3% | 392,000 |
| 2017/06/06 | 1,458 | 1,470 | 1,454 | 1,462 | +3 | +0.2% | 499,000 |
| 2017/06/05 | 1,446 | 1,462 | 1,440 | 1,459 | +8 | +0.6% | 398,000 |
| 2017/06/02 | 1,458 | 1,460 | 1,441 | 1,451 | +3 | +0.2% | 762,000 |
| 2017/06/01 | 1,443 | 1,454 | 1,433 | 1,448 | +10 | +0.7% | 497,000 |
| 2017/05/31 | 1,436 | 1,448 | 1,434 | 1,438 | -6 | -0.4% | 729,000 |
| 2017/05/30 | 1,428 | 1,445 | 1,424 | 1,444 | +19 | +1.3% | 715,000 |
| 2017/05/29 | 1,414 | 1,426 | 1,400 | 1,425 | +11 | +0.8% | 667,000 |
| 2017/05/26 | 1,405 | 1,415 | 1,398 | 1,414 | +5 | +0.4% | 659,000 |
| 2017/05/25 | 1,405 | 1,413 | 1,401 | 1,409 | ±0 | ±0% | 481,000 |
| 2017/05/24 | 1,407 | 1,410 | 1,398 | 1,409 | +10 | +0.7% | 380,000 |
| 2017/05/23 | 1,394 | 1,405 | 1,390 | 1,399 | +3 | +0.2% | 545,000 |
| 2017/05/22 | 1,380 | 1,396 | 1,378 | 1,396 | +22 | +1.6% | 640,000 |
| 2017/05/19 | 1,363 | 1,378 | 1,357 | 1,374 | +8 | +0.6% | 479,000 |
| 2017/05/18 | 1,360 | 1,372 | 1,359 | 1,366 | -14 | -1% | 593,000 |
| 2017/05/17 | 1,363 | 1,380 | 1,363 | 1,380 | +25 | +1.8% | 1,036,000 |
| 2017/05/16 | 1,350 | 1,360 | 1,337 | 1,355 | +19 | +1.4% | 930,000 |
| 2017/05/15 | 1,328 | 1,337 | 1,322 | 1,336 | +8 | +0.6% | 695,000 |
| 2017/05/12 | 1,328 | 1,335 | 1,320 | 1,328 | -9 | -0.7% | 1,085,000 |
| 2017/05/11 | 1,310 | 1,344 | 1,310 | 1,337 | +10 | +0.8% | 1,214,000 |
| 2017/05/10 | 1,349 | 1,356 | 1,284 | 1,327 | -7 | -0.5% | 2,435,000 |
| 2017/05/09 | 1,331 | 1,334 | 1,317 | 1,334 | ±0 | ±0% | 1,243,000 |
| 2017/05/08 | 1,310 | 1,335 | 1,310 | 1,334 | +37 | +2.9% | 1,395,000 |
| 2017/05/02 | 1,285 | 1,297 | 1,283 | 1,297 | +7 | +0.5% | 1,119,000 |
| 2017/05/01 | 1,265 | 1,290 | 1,258 | 1,290 | +34 | +2.7% | 950,000 |
| 2017/04/28 | 1,250 | 1,257 | 1,248 | 1,256 | +1 | +0.1% | 685,000 |
1801～
1850
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
