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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
件表示中 / 3770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 | 275,200円 | +5.7% | +2.9% | 1.74% | 17.19倍 | 2.27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 |
| 日産化 | 523,500円 | +4.3% | -1.2% | 3.36% | 16.42倍 | 3.03倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 住友化 | 42,100円 | -10.2% | +80.7% | 2.85% | 17.24倍 | 0.77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 |
| 応化工 | 471,100円 | +13.0% | +18.7% | 1.49% | 21.31倍 | 2.72倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| クラレ | 181,100円 | +1.6% | -15.3% | 2.98% | 17.43倍 | 0.79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
