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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,235 | 1,255 | 1,232 | 1,255 | +17 | +1.4% | 729,000 |
| 2017/04/26 | 1,244 | 1,249 | 1,231 | 1,238 | +2 | +0.2% | 1,459,000 |
| 2017/04/25 | 1,231 | 1,237 | 1,222 | 1,236 | +14 | +1.1% | 829,000 |
| 2017/04/24 | 1,215 | 1,223 | 1,208 | 1,222 | +28 | +2.3% | 1,085,000 |
| 2017/04/21 | 1,189 | 1,196 | 1,184 | 1,194 | +11 | +0.9% | 489,000 |
| 2017/04/20 | 1,188 | 1,193 | 1,180 | 1,183 | +1 | +0.1% | 550,000 |
| 2017/04/19 | 1,169 | 1,184 | 1,168 | 1,182 | +6 | +0.5% | 684,000 |
| 2017/04/18 | 1,165 | 1,183 | 1,165 | 1,176 | +12 | +1% | 460,000 |
| 2017/04/17 | 1,151 | 1,165 | 1,145 | 1,164 | +3 | +0.3% | 448,000 |
| 2017/04/14 | 1,168 | 1,170 | 1,158 | 1,161 | -10 | -0.9% | 314,000 |
| 2017/04/13 | 1,173 | 1,176 | 1,165 | 1,171 | -9 | -0.8% | 435,000 |
| 2017/04/12 | 1,200 | 1,200 | 1,179 | 1,180 | -27 | -2.2% | 551,000 |
| 2017/04/11 | 1,203 | 1,213 | 1,197 | 1,207 | -6 | -0.5% | 385,000 |
| 2017/04/10 | 1,201 | 1,219 | 1,196 | 1,213 | +1 | +0.1% | 554,000 |
| 2017/04/07 | 1,210 | 1,222 | 1,204 | 1,212 | +6 | +0.5% | 955,000 |
| 2017/04/06 | 1,215 | 1,219 | 1,201 | 1,206 | -11 | -0.9% | 988,000 |
| 2017/04/05 | 1,215 | 1,226 | 1,211 | 1,217 | +11 | +0.9% | 1,011,000 |
| 2017/04/04 | 1,205 | 1,209 | 1,196 | 1,206 | +2 | +0.2% | 992,000 |
| 2017/04/03 | 1,183 | 1,208 | 1,175 | 1,204 | +22 | +1.9% | 869,000 |
| 2017/03/31 | 1,193 | 1,202 | 1,180 | 1,182 | -11 | -0.9% | 1,038,000 |
| 2017/03/30 | 1,193 | 1,199 | 1,189 | 1,193 | -2 | -0.2% | 503,000 |
| 2017/03/29 | 1,197 | 1,199 | 1,187 | 1,195 | +4 | +0.3% | 430,000 |
| 2017/03/28 | 1,189 | 1,200 | 1,183 | 1,191 | +17 | +1.4% | 793,000 |
| 2017/03/27 | 1,167 | 1,184 | 1,167 | 1,174 | -16 | -1.3% | 394,000 |
| 2017/03/24 | 1,177 | 1,195 | 1,169 | 1,190 | +27 | +2.3% | 627,000 |
| 2017/03/23 | 1,171 | 1,171 | 1,156 | 1,163 | +3 | +0.3% | 352,000 |
| 2017/03/22 | 1,162 | 1,176 | 1,160 | 1,160 | -25 | -2.1% | 563,000 |
| 2017/03/21 | 1,174 | 1,193 | 1,167 | 1,185 | -5 | -0.4% | 506,000 |
| 2017/03/17 | 1,195 | 1,200 | 1,187 | 1,190 | -14 | -1.2% | 392,000 |
| 2017/03/16 | 1,186 | 1,208 | 1,183 | 1,204 | +15 | +1.3% | 532,000 |
| 2017/03/15 | 1,200 | 1,200 | 1,188 | 1,189 | -11 | -0.9% | 545,000 |
| 2017/03/14 | 1,219 | 1,220 | 1,197 | 1,200 | -19 | -1.6% | 959,000 |
| 2017/03/13 | 1,210 | 1,223 | 1,206 | 1,219 | +18 | +1.5% | 1,354,000 |
| 2017/03/10 | 1,190 | 1,203 | 1,180 | 1,201 | +23 | +2% | 1,242,000 |
| 2017/03/09 | 1,173 | 1,185 | 1,161 | 1,178 | ±0 | ±0% | 2,257,000 |
| 2017/03/08 | 1,195 | 1,198 | 1,175 | 1,178 | -30 | -2.5% | 1,840,000 |
| 2017/03/07 | 1,210 | 1,211 | 1,202 | 1,208 | -2 | -0.2% | 470,000 |
| 2017/03/06 | 1,211 | 1,214 | 1,204 | 1,210 | +1 | +0.1% | 616,000 |
| 2017/03/03 | 1,211 | 1,220 | 1,199 | 1,209 | -4 | -0.3% | 595,000 |
| 2017/03/02 | 1,241 | 1,245 | 1,208 | 1,213 | -17 | -1.4% | 1,552,000 |
| 2017/03/01 | 1,224 | 1,233 | 1,215 | 1,230 | +9 | +0.7% | 695,000 |
| 2017/02/28 | 1,221 | 1,239 | 1,221 | 1,221 | -3 | -0.2% | 550,000 |
| 2017/02/27 | 1,223 | 1,231 | 1,215 | 1,224 | -10 | -0.8% | 876,000 |
| 2017/02/24 | 1,245 | 1,248 | 1,229 | 1,234 | -10 | -0.8% | 474,000 |
| 2017/02/23 | 1,257 | 1,262 | 1,240 | 1,244 | -13 | -1% | 427,000 |
| 2017/02/22 | 1,263 | 1,266 | 1,248 | 1,257 | -6 | -0.5% | 305,000 |
| 2017/02/21 | 1,267 | 1,269 | 1,258 | 1,263 | -1 | -0.1% | 392,000 |
| 2017/02/20 | 1,255 | 1,267 | 1,251 | 1,264 | -2 | -0.2% | 473,000 |
| 2017/02/17 | 1,269 | 1,272 | 1,259 | 1,266 | -7 | -0.5% | 449,000 |
| 2017/02/16 | 1,279 | 1,282 | 1,263 | 1,273 | -6 | -0.5% | 319,000 |
1851～
1900
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
