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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 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 |
1901～
1950
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
