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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 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 |
1851～
1900
件表示中 / 3716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 | 270,300円 | +5.7% | +2.9% | 1.78% | 17.07倍 | 2.26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 |
| 東ソー | 207,000円 | -1.3% | +2.9% | 4.83% | 10.64倍 | 0.80倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 三井化学 | 321,700円 | -2.2% | +25.6% | 4.66% | 10.96倍 | 0.71倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| レゾナックＨＤ | 320,400円 | +2.2% | -55.1% | 2.03% | 22.28倍 | 0.87倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| クラレ | 179,700円 | +4.0% | +4.3% | 3.01% | 12.84倍 | 0.76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
