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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,141 | 1,165 | 1,141 | 1,160 | -3 | -0.3% | 493,000 |
| 2017/01/23 | 1,155 | 1,169 | 1,147 | 1,163 | -5 | -0.4% | 285,000 |
| 2017/01/20 | 1,150 | 1,175 | 1,150 | 1,168 | +9 | +0.8% | 279,000 |
| 2017/01/19 | 1,170 | 1,173 | 1,151 | 1,159 | +9 | +0.8% | 334,000 |
| 2017/01/18 | 1,153 | 1,153 | 1,133 | 1,150 | -2 | -0.2% | 346,000 |
| 2017/01/17 | 1,169 | 1,169 | 1,150 | 1,152 | -22 | -1.9% | 381,000 |
| 2017/01/16 | 1,167 | 1,178 | 1,155 | 1,174 | -5 | -0.4% | 392,000 |
| 2017/01/13 | 1,168 | 1,179 | 1,166 | 1,179 | +3 | +0.3% | 461,000 |
| 2017/01/12 | 1,169 | 1,178 | 1,166 | 1,176 | -7 | -0.6% | 437,000 |
| 2017/01/11 | 1,176 | 1,196 | 1,174 | 1,183 | +7 | +0.6% | 575,000 |
| 2017/01/10 | 1,180 | 1,184 | 1,162 | 1,176 | +9 | +0.8% | 866,000 |
| 2017/01/06 | 1,128 | 1,172 | 1,128 | 1,167 | +14 | +1.2% | 861,000 |
| 2017/01/05 | 1,157 | 1,168 | 1,147 | 1,153 | +4 | +0.3% | 610,000 |
| 2017/01/04 | 1,119 | 1,152 | 1,118 | 1,149 | +24 | +2.1% | 540,000 |
| 2016/12/30 | 1,105 | 1,126 | 1,102 | 1,125 | +20 | +1.8% | 507,000 |
| 2016/12/29 | 1,108 | 1,116 | 1,102 | 1,105 | -17 | -1.5% | 505,000 |
| 2016/12/28 | 1,113 | 1,123 | 1,113 | 1,122 | +2 | +0.2% | 537,000 |
| 2016/12/27 | 1,127 | 1,129 | 1,116 | 1,120 | -1 | -0.1% | 222,000 |
| 2016/12/26 | 1,125 | 1,134 | 1,117 | 1,121 | +8 | +0.7% | 612,000 |
| 2016/12/22 | 1,114 | 1,117 | 1,111 | 1,113 | +4 | +0.4% | 373,000 |
| 2016/12/21 | 1,117 | 1,117 | 1,099 | 1,109 | -7 | -0.6% | 654,000 |
| 2016/12/20 | 1,092 | 1,120 | 1,091 | 1,116 | +26 | +2.4% | 697,000 |
| 2016/12/19 | 1,078 | 1,104 | 1,074 | 1,090 | +6 | +0.6% | 1,070,000 |
| 2016/12/16 | 1,090 | 1,091 | 1,083 | 1,084 | +11 | +1% | 695,000 |
| 2016/12/15 | 1,072 | 1,080 | 1,062 | 1,073 | +1 | +0.1% | 605,000 |
| 2016/12/14 | 1,085 | 1,085 | 1,069 | 1,072 | -11 | -1% | 286,000 |
| 2016/12/13 | 1,064 | 1,086 | 1,064 | 1,083 | +21 | +2% | 782,000 |
| 2016/12/12 | 1,100 | 1,100 | 1,055 | 1,062 | -21 | -1.9% | 878,000 |
| 2016/12/09 | 1,092 | 1,098 | 1,078 | 1,083 | -9 | -0.8% | 1,169,000 |
| 2016/12/08 | 1,055 | 1,093 | 1,053 | 1,092 | +49 | +4.7% | 1,086,000 |
| 2016/12/07 | 1,045 | 1,048 | 1,038 | 1,043 | +15 | +1.5% | 567,000 |
| 2016/12/06 | 1,032 | 1,053 | 1,024 | 1,028 | +17 | +1.7% | 1,230,000 |
| 2016/12/05 | 1,023 | 1,037 | 1,005 | 1,011 | -31 | -3% | 1,254,000 |
| 2016/12/02 | 1,051 | 1,059 | 1,031 | 1,042 | -18 | -1.7% | 986,000 |
| 2016/12/01 | 1,071 | 1,079 | 1,055 | 1,060 | +1 | +0.1% | 807,000 |
| 2016/11/30 | 1,053 | 1,064 | 1,039 | 1,059 | +12 | +1.1% | 1,228,000 |
| 2016/11/29 | 1,059 | 1,059 | 1,040 | 1,047 | -26 | -2.4% | 980,000 |
| 2016/11/28 | 1,076 | 1,076 | 1,065 | 1,073 | -3 | -0.3% | 469,000 |
| 2016/11/25 | 1,090 | 1,091 | 1,071 | 1,076 | -7 | -0.6% | 453,000 |
| 2016/11/24 | 1,087 | 1,087 | 1,077 | 1,083 | +11 | +1% | 346,000 |
| 2016/11/22 | 1,073 | 1,075 | 1,060 | 1,072 | +1 | +0.1% | 267,000 |
| 2016/11/21 | 1,073 | 1,078 | 1,068 | 1,071 | -1 | -0.1% | 218,000 |
| 2016/11/18 | 1,079 | 1,084 | 1,067 | 1,072 | -5 | -0.5% | 400,000 |
| 2016/11/17 | 1,054 | 1,081 | 1,051 | 1,077 | +19 | +1.8% | 456,000 |
| 2016/11/16 | 1,076 | 1,076 | 1,049 | 1,058 | -14 | -1.3% | 514,000 |
| 2016/11/15 | 1,055 | 1,075 | 1,043 | 1,072 | +12 | +1.1% | 784,000 |
| 2016/11/14 | 1,040 | 1,066 | 1,040 | 1,060 | +28 | +2.7% | 432,000 |
| 2016/11/11 | 1,065 | 1,068 | 1,027 | 1,032 | -29 | -2.7% | 437,000 |
| 2016/11/10 | 1,120 | 1,120 | 1,054 | 1,061 | +68 | +6.8% | 748,000 |
| 2016/11/09 | 1,042 | 1,042 | 984 | 993 | -46 | -4.4% | 667,000 |
2101～
2150
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
