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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,066 | 2,080 | 2,051.5 | 2,075 | +13 | +0.6% | 368,300 |
| 2024/04/09 | 2,054.5 | 2,068 | 2,047.5 | 2,062 | +9.5 | +0.5% | 512,400 |
| 2024/04/08 | 2,046.5 | 2,065 | 2,044.5 | 2,052.5 | +24.5 | +1.2% | 483,300 |
| 2024/04/05 | 2,012 | 2,032.5 | 2,001 | 2,028 | -5 | -0.2% | 571,400 |
| 2024/04/04 | 2,040 | 2,057.5 | 2,028 | 2,033 | +1.5 | +0.1% | 751,200 |
| 2024/04/03 | 2,030.5 | 2,047.5 | 2,011.5 | 2,031.5 | -11 | -0.5% | 941,700 |
| 2024/04/02 | 2,014 | 2,042.5 | 2,008 | 2,042.5 | +15.5 | +0.8% | 862,400 |
| 2024/04/01 | 2,117.5 | 2,126.5 | 2,021.5 | 2,027 | -58.5 | -2.8% | 949,400 |
| 2024/03/29 | 2,032 | 2,090 | 2,030 | 2,085.5 | +20.5 | +1% | 803,400 |
| 2024/03/28 | 2,141 | 2,149.5 | 2,061.5 | 2,065 | -4,465 | -68.4% | 832,900 |
| 2024/03/27 | 6,503 | 6,545 | 6,444 | 6,530 | +12 | +0.2% | 385,700 |
| 2024/03/26 | 6,540 | 6,551 | 6,507 | 6,518 | -37 | -0.6% | 216,900 |
| 2024/03/25 | 6,643 | 6,664 | 6,555 | 6,555 | -86 | -1.3% | 150,000 |
| 2024/03/22 | 6,670 | 6,685 | 6,591 | 6,641 | -47 | -0.7% | 202,600 |
| 2024/03/21 | 6,631 | 6,744 | 6,622 | 6,688 | +126 | +1.9% | 302,000 |
| 2024/03/19 | 6,500 | 6,577 | 6,465 | 6,562 | +33 | +0.5% | 211,100 |
| 2024/03/18 | 6,527 | 6,545 | 6,470 | 6,529 | +59 | +0.9% | 188,200 |
| 2024/03/15 | 6,500 | 6,564 | 6,456 | 6,470 | -68 | -1% | 602,600 |
| 2024/03/14 | 6,500 | 6,578 | 6,491 | 6,538 | +38 | +0.6% | 382,100 |
| 2024/03/13 | 6,550 | 6,600 | 6,469 | 6,500 | -88 | -1.3% | 257,300 |
| 2024/03/12 | 6,579 | 6,614 | 6,452 | 6,588 | -60 | -0.9% | 229,100 |
| 2024/03/11 | 6,625 | 6,679 | 6,586 | 6,648 | -30 | -0.4% | 197,700 |
| 2024/03/08 | 6,600 | 6,712 | 6,597 | 6,678 | -22 | -0.3% | 201,900 |
| 2024/03/07 | 6,800 | 6,858 | 6,695 | 6,700 | -27 | -0.4% | 207,800 |
| 2024/03/06 | 6,591 | 6,779 | 6,591 | 6,727 | +94 | +1.4% | 198,600 |
| 2024/03/05 | 6,610 | 6,699 | 6,552 | 6,633 | -66 | -1% | 256,500 |
| 2024/03/04 | 6,765 | 6,844 | 6,676 | 6,699 | -16 | -0.2% | 295,200 |
| 2024/03/01 | 6,725 | 6,830 | 6,658 | 6,715 | -14 | -0.2% | 232,900 |
| 2024/02/29 | 6,720 | 6,776 | 6,652 | 6,729 | -9 | -0.1% | 339,100 |
| 2024/02/28 | 6,782 | 6,827 | 6,635 | 6,738 | -121 | -1.8% | 454,500 |
| 2024/02/27 | 7,071 | 7,151 | 6,820 | 6,859 | -252 | -3.5% | 309,900 |
| 2024/02/26 | 7,144 | 7,223 | 7,067 | 7,111 | +73 | +1% | 330,200 |
| 2024/02/22 | 7,130 | 7,168 | 7,017 | 7,038 | -22 | -0.3% | 284,300 |
| 2024/02/21 | 6,964 | 7,060 | 6,937 | 7,060 | +96 | +1.4% | 253,900 |
| 2024/02/20 | 7,107 | 7,123 | 6,910 | 6,964 | -196 | -2.7% | 310,800 |
| 2024/02/19 | 7,149 | 7,227 | 7,100 | 7,160 | -9 | -0.1% | 234,300 |
| 2024/02/16 | 7,122 | 7,254 | 7,112 | 7,169 | +126 | +1.8% | 201,500 |
| 2024/02/15 | 7,112 | 7,127 | 6,993 | 7,043 | -41 | -0.6% | 273,400 |
| 2024/02/14 | 6,889 | 7,111 | 6,750 | 7,084 | +45 | +0.6% | 325,800 |
| 2024/02/13 | 7,001 | 7,121 | 6,979 | 7,039 | +55 | +0.8% | 241,500 |
| 2024/02/09 | 7,241 | 7,364 | 6,950 | 6,984 | -107 | -1.5% | 545,600 |
| 2024/02/08 | 7,099 | 7,266 | 7,023 | 7,091 | -9 | -0.1% | 566,400 |
| 2024/02/07 | 6,804 | 7,100 | 6,733 | 7,100 | +213 | +3.1% | 728,100 |
| 2024/02/06 | 6,900 | 6,959 | 6,859 | 6,887 | -4 | -0.1% | 156,300 |
| 2024/02/05 | 6,814 | 6,914 | 6,771 | 6,891 | +89 | +1.3% | 181,300 |
| 2024/02/02 | 6,716 | 6,823 | 6,716 | 6,802 | +146 | +2.2% | 267,000 |
| 2024/02/01 | 6,692 | 6,723 | 6,626 | 6,656 | -36 | -0.5% | 197,000 |
| 2024/01/31 | 6,574 | 6,703 | 6,574 | 6,692 | +75 | +1.1% | 194,400 |
| 2024/01/30 | 6,706 | 6,720 | 6,617 | 6,617 | -64 | -1% | 103,200 |
| 2024/01/29 | 6,637 | 6,689 | 6,584 | 6,681 | +78 | +1.2% | 127,500 |
251～
300
件表示中 / 3683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 | 204,500円 | +7.5% | -3.9% | 2.05% | 13.68倍 | 1.73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 |
| クラレ | 164,300円 | +4.0% | +4.3% | 3.29% | 11.83倍 | 0.70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 |
| ライオン | 181,200円 | +1.7% | +8.5% | 1.66% | 20.03倍 | 1.71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 |
| レゾナックＨＤ | 253,600円 | +2.2% | -55.1% | 2.56% | 17.63倍 | 0.69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 |
| 三菱ガス | 215,100円 | -5.3% | +36.8% | 4.42% | 8.73倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
