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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,041.5 | 2,057 | 2,022.5 | 2,041 | -2 | -0.1% | 603,000 |
| 2024/05/28 | 2,000 | 2,065 | 1,997.5 | 2,043 | +58.5 | +2.9% | 715,100 |
| 2024/05/27 | 2,005 | 2,010.5 | 1,966.5 | 1,984.5 | -20 | -1% | 457,200 |
| 2024/05/24 | 2,008.5 | 2,015.5 | 1,991.5 | 2,004.5 | -22.5 | -1.1% | 530,100 |
| 2024/05/23 | 2,015 | 2,041.5 | 2,011 | 2,027 | +15.5 | +0.8% | 403,900 |
| 2024/05/22 | 2,026 | 2,033 | 2,009 | 2,011.5 | -33 | -1.6% | 523,200 |
| 2024/05/21 | 2,068.5 | 2,078 | 2,039.5 | 2,044.5 | -8.5 | -0.4% | 603,800 |
| 2024/05/20 | 2,050 | 2,069 | 2,037.5 | 2,053 | -11 | -0.5% | 502,300 |
| 2024/05/17 | 2,041 | 2,077 | 2,035.5 | 2,064 | +11 | +0.5% | 343,400 |
| 2024/05/16 | 2,100 | 2,110.5 | 2,052 | 2,053 | -33 | -1.6% | 389,400 |
| 2024/05/15 | 2,127 | 2,148 | 2,083.5 | 2,086 | -31 | -1.5% | 573,100 |
| 2024/05/14 | 2,094 | 2,120 | 2,088 | 2,117 | +18.5 | +0.9% | 746,400 |
| 2024/05/13 | 2,113 | 2,134 | 2,083 | 2,098.5 | -16 | -0.8% | 793,300 |
| 2024/05/10 | 2,033.5 | 2,122 | 2,028 | 2,114.5 | +69.5 | +3.4% | 1,074,900 |
| 2024/05/09 | 2,119.5 | 2,132 | 1,968.5 | 2,045 | -56.5 | -2.7% | 1,708,600 |
| 2024/05/08 | 2,083 | 2,106 | 2,076 | 2,101.5 | +6.5 | +0.3% | 319,100 |
| 2024/05/07 | 2,126.5 | 2,129 | 2,088 | 2,095 | -26.5 | -1.2% | 272,800 |
| 2024/05/02 | 2,140 | 2,140 | 2,107.5 | 2,121.5 | -21.5 | -1% | 209,500 |
| 2024/05/01 | 2,123 | 2,155 | 2,122 | 2,143 | +20 | +0.9% | 321,200 |
| 2024/04/30 | 2,105 | 2,123 | 2,068.5 | 2,123 | +33.5 | +1.6% | 444,400 |
| 2024/04/26 | 2,053 | 2,096.5 | 2,043.5 | 2,089.5 | +20.5 | +1% | 405,300 |
| 2024/04/25 | 2,089.5 | 2,096.5 | 2,068.5 | 2,069 | -16 | -0.8% | 278,600 |
| 2024/04/24 | 2,093 | 2,109 | 2,075 | 2,085 | -2 | -0.1% | 388,700 |
| 2024/04/23 | 2,077 | 2,102 | 2,073.5 | 2,087 | +6.5 | +0.3% | 352,300 |
| 2024/04/22 | 2,093 | 2,109.5 | 2,071 | 2,080.5 | +8 | +0.4% | 534,800 |
| 2024/04/19 | 2,138 | 2,160 | 2,060 | 2,072.5 | -84.5 | -3.9% | 573,400 |
| 2024/04/18 | 2,122 | 2,171.5 | 2,119.5 | 2,157 | +50 | +2.4% | 472,500 |
| 2024/04/17 | 2,157 | 2,157 | 2,106.5 | 2,107 | -42 | -2% | 561,800 |
| 2024/04/16 | 2,121 | 2,156.5 | 2,105.5 | 2,149 | +27.5 | +1.3% | 600,600 |
| 2024/04/15 | 2,110 | 2,128.5 | 2,092.5 | 2,121.5 | -5.5 | -0.3% | 425,700 |
| 2024/04/12 | 2,122.5 | 2,128.5 | 2,090 | 2,127 | +29 | +1.4% | 662,300 |
| 2024/04/11 | 2,060 | 2,106.5 | 2,059.5 | 2,098 | +23 | +1.1% | 486,200 |
| 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 |
251～
300
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
