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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,016 | 2,042.5 | 1,918.5 | 1,963.5 | -102.5 | -5% | 1,188,900 |
| 2024/08/07 | 1,886.5 | 2,098 | 1,820.5 | 2,066 | +186 | +9.9% | 1,487,100 |
| 2024/08/06 | 1,852 | 1,935.5 | 1,844 | 1,880 | +115.5 | +6.5% | 1,111,000 |
| 2024/08/05 | 1,842.5 | 1,880.5 | 1,720 | 1,764.5 | -176 | -9.1% | 725,900 |
| 2024/08/02 | 2,019.5 | 2,029 | 1,940.5 | 1,940.5 | -148 | -7.1% | 674,900 |
| 2024/08/01 | 2,100 | 2,115.5 | 2,057 | 2,088.5 | -70 | -3.2% | 725,100 |
| 2024/07/31 | 2,105 | 2,159 | 2,095.5 | 2,158.5 | +29 | +1.4% | 733,600 |
| 2024/07/30 | 2,155 | 2,155 | 2,113 | 2,129.5 | -29.5 | -1.4% | 392,400 |
| 2024/07/29 | 2,161.5 | 2,177 | 2,145.5 | 2,159 | +14 | +0.7% | 433,200 |
| 2024/07/26 | 2,143 | 2,152.5 | 2,121 | 2,145 | -8.5 | -0.4% | 454,100 |
| 2024/07/25 | 2,179 | 2,187.5 | 2,144 | 2,153.5 | -65.5 | -3% | 700,200 |
| 2024/07/24 | 2,258 | 2,258 | 2,211.5 | 2,219 | -50 | -2.2% | 410,000 |
| 2024/07/23 | 2,262 | 2,280.5 | 2,261 | 2,269 | -14.5 | -0.6% | 276,900 |
| 2024/07/22 | 2,300 | 2,306.5 | 2,276 | 2,283.5 | -21.5 | -0.9% | 405,400 |
| 2024/07/19 | 2,308 | 2,316 | 2,297.5 | 2,305 | +5 | +0.2% | 471,100 |
| 2024/07/18 | 2,265 | 2,311.5 | 2,261 | 2,300 | +2.5 | +0.1% | 532,600 |
| 2024/07/17 | 2,300 | 2,306.5 | 2,290 | 2,297.5 | +14 | +0.6% | 435,700 |
| 2024/07/16 | 2,320 | 2,320 | 2,283 | 2,283.5 | -26 | -1.1% | 527,600 |
| 2024/07/12 | 2,300 | 2,317.5 | 2,293.5 | 2,309.5 | +18 | +0.8% | 914,300 |
| 2024/07/11 | 2,301 | 2,310.5 | 2,291.5 | 2,291.5 | +7 | +0.3% | 519,500 |
| 2024/07/10 | 2,270 | 2,288 | 2,255.5 | 2,284.5 | +1.5 | +0.1% | 703,600 |
| 2024/07/09 | 2,259.5 | 2,293 | 2,254.5 | 2,283 | +33.5 | +1.5% | 646,100 |
| 2024/07/08 | 2,236 | 2,263 | 2,225 | 2,249.5 | +13.5 | +0.6% | 671,900 |
| 2024/07/05 | 2,250.5 | 2,250.5 | 2,223 | 2,236 | -9.5 | -0.4% | 427,100 |
| 2024/07/04 | 2,217 | 2,246.5 | 2,215 | 2,245.5 | +17 | +0.8% | 426,400 |
| 2024/07/03 | 2,218.5 | 2,231.5 | 2,209 | 2,228.5 | +4 | +0.2% | 664,900 |
| 2024/07/02 | 2,199 | 2,232 | 2,196.5 | 2,224.5 | +35 | +1.6% | 696,400 |
| 2024/07/01 | 2,225.5 | 2,235 | 2,172.5 | 2,189.5 | -7.5 | -0.3% | 631,500 |
| 2024/06/28 | 2,190 | 2,206.5 | 2,183 | 2,197 | +31.5 | +1.5% | 788,900 |
| 2024/06/27 | 2,133 | 2,171 | 2,110.5 | 2,165.5 | +19.5 | +0.9% | 689,300 |
| 2024/06/26 | 2,123.5 | 2,158.5 | 2,108 | 2,146 | +10 | +0.5% | 641,900 |
| 2024/06/25 | 2,133.5 | 2,138 | 2,111 | 2,136 | +6 | +0.3% | 618,400 |
| 2024/06/24 | 2,128.5 | 2,152 | 2,126 | 2,130 | +6 | +0.3% | 671,900 |
| 2024/06/21 | 2,145 | 2,161.5 | 2,116 | 2,124 | +4 | +0.2% | 965,300 |
| 2024/06/20 | 2,071.5 | 2,123.5 | 2,068.5 | 2,120 | +48.5 | +2.3% | 614,500 |
| 2024/06/19 | 2,073 | 2,082 | 2,059 | 2,071.5 | -2 | -0.1% | 487,900 |
| 2024/06/18 | 2,067 | 2,082.5 | 2,055.5 | 2,073.5 | +33.5 | +1.6% | 555,500 |
| 2024/06/17 | 2,038 | 2,041.5 | 2,025 | 2,040 | +2 | +0.1% | 480,500 |
| 2024/06/14 | 2,022 | 2,056.5 | 2,015 | 2,038 | -6 | -0.3% | 639,900 |
| 2024/06/13 | 2,066.5 | 2,082.5 | 2,040.5 | 2,044 | -5 | -0.2% | 452,900 |
| 2024/06/12 | 2,061.5 | 2,080 | 2,042 | 2,049 | -11 | -0.5% | 474,900 |
| 2024/06/11 | 2,080 | 2,085 | 2,056.5 | 2,060 | -3 | -0.1% | 512,500 |
| 2024/06/10 | 2,067.5 | 2,092 | 2,061.5 | 2,063 | -4.5 | -0.2% | 448,800 |
| 2024/06/07 | 2,070 | 2,087 | 2,061 | 2,067.5 | +6 | +0.3% | 367,800 |
| 2024/06/06 | 2,090 | 2,095 | 2,053 | 2,061.5 | +2 | +0.1% | 405,200 |
| 2024/06/05 | 2,081 | 2,090 | 2,057.5 | 2,059.5 | -11.5 | -0.6% | 565,200 |
| 2024/06/04 | 2,073.5 | 2,093 | 2,056 | 2,071 | +13.5 | +0.7% | 673,600 |
| 2024/06/03 | 2,044 | 2,077 | 2,040 | 2,057.5 | +33.5 | +1.7% | 681,700 |
| 2024/05/31 | 2,061 | 2,067.5 | 2,021 | 2,024 | +2 | +0.1% | 1,236,100 |
| 2024/05/30 | 2,014 | 2,038.5 | 2,014 | 2,022 | -19 | -0.9% | 502,800 |
201～
250
件表示中 / 3715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 | 267,600円 | +5.7% | +2.9% | 1.79% | 16.90倍 | 2.23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 | 208,300円 | -1.3% | +2.9% | 4.80% | 10.70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 | 324,600円 | -2.2% | +25.6% | 4.62% | 11.06倍 | 0.72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 |
| クラレ | 180,500円 | +4.0% | +4.3% | 2.99% | 12.90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 |
| レゾナックＨＤ | 316,300円 | +2.2% | -55.1% | 2.06% | 21.99倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
