東証1部

株価

(06/27)
1,457.0
前日比 +14.0(+0.97%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

日油の株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/27 1,450.0 1,457.0 1,440.0 1,457.0 1,457.0 353,000
2017/06/26 1,428.0 1,447.0 1,426.0 1,443.0 1,443.0 301,000
2017/06/23 1,424.0 1,436.0 1,417.0 1,426.0 1,426.0 401,000
2017/06/22 1,417.0 1,425.0 1,408.0 1,421.0 1,421.0 567,000
2017/06/21 1,425.0 1,433.0 1,406.0 1,419.0 1,419.0 567,000
2017/06/20 1,403.0 1,436.0 1,399.0 1,410.0 1,410.0 1,042,000
2017/06/19 1,392.0 1,404.0 1,374.0 1,389.0 1,389.0 1,152,000
2017/06/16 1,416.0 1,417.0 1,387.0 1,392.0 1,392.0 1,098,000
2017/06/15 1,431.0 1,431.0 1,412.0 1,417.0 1,417.0 525,000
2017/06/14 1,437.0 1,454.0 1,420.0 1,424.0 1,424.0 900,000
2017/06/13 1,437.0 1,450.0 1,437.0 1,437.0 1,437.0 459,000
2017/06/12 1,432.0 1,452.0 1,431.0 1,447.0 1,447.0 569,000
2017/06/09 1,452.0 1,461.0 1,445.0 1,450.0 1,450.0 423,000
2017/06/08 1,461.0 1,474.0 1,455.0 1,458.0 1,458.0 462,000
2017/06/07 1,462.0 1,464.0 1,456.0 1,458.0 1,458.0 392,000
2017/06/06 1,458.0 1,470.0 1,454.0 1,462.0 1,462.0 499,000
2017/06/05 1,446.0 1,462.0 1,440.0 1,459.0 1,459.0 398,000
2017/06/02 1,458.0 1,460.0 1,441.0 1,451.0 1,451.0 762,000
2017/06/01 1,443.0 1,454.0 1,433.0 1,448.0 1,448.0 497,000
2017/05/31 1,436.0 1,448.0 1,434.0 1,438.0 1,438.0 729,000
2017/05/30 1,428.0 1,445.0 1,424.0 1,444.0 1,444.0 715,000
2017/05/29 1,414.0 1,426.0 1,400.0 1,425.0 1,425.0 667,000
2017/05/26 1,405.0 1,415.0 1,398.0 1,414.0 1,414.0 659,000
2017/05/25 1,405.0 1,413.0 1,401.0 1,409.0 1,409.0 481,000
2017/05/24 1,407.0 1,410.0 1,398.0 1,409.0 1,409.0 380,000
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/27 1.45 14.40 1.66 1.64 1,457.0 1,457.0 353,000
2017/06/26 1.43 14.26 1.64 1.66 1,443.0 1,443.0 301,000
2017/06/23 1.42 14.09 1.62 1.68 1,426.0 1,426.0 401,000
2017/06/22 1.41 14.04 1.62 1.68 1,421.0 1,421.0 567,000
2017/06/21 1.41 14.03 1.61 1.69 1,419.0 1,419.0 567,000
2017/06/20 1.40 13.94 1.60 1.70 1,410.0 1,410.0 1,042,000
2017/06/19 1.38 13.73 1.58 1.72 1,389.0 1,389.0 1,152,000
2017/06/16 1.38 13.76 1.58 1.72 1,392.0 1,392.0 1,098,000
2017/06/15 1.41 14.01 1.61 1.69 1,417.0 1,417.0 525,000
2017/06/14 1.42 14.07 1.62 1.68 1,424.0 1,424.0 900,000
2017/06/13 1.43 14.20 1.63 1.67 1,437.0 1,437.0 459,000
2017/06/12 1.44 14.30 1.65 1.65 1,447.0 1,447.0 569,000
2017/06/09 1.44 14.33 1.65 1.65 1,450.0 1,450.0 423,000
2017/06/08 1.45 14.41 1.66 1.64 1,458.0 1,458.0 462,000
2017/06/07 1.45 14.41 1.66 1.64 1,458.0 1,458.0 392,000
2017/06/06 1.45 14.45 1.66 1.64 1,462.0 1,462.0 499,000
2017/06/05 1.45 14.42 1.66 1.64 1,459.0 1,459.0 398,000
2017/06/02 1.44 14.34 1.65 1.65 1,451.0 1,451.0 762,000
2017/06/01 1.44 14.31 1.65 1.65 1,448.0 1,448.0 497,000
2017/05/31 1.43 14.21 1.64 1.66 1,438.0 1,438.0 729,000
2017/05/30 1.44 14.27 1.64 1.66 1,444.0 1,444.0 715,000
2017/05/29 1.42 14.08 1.62 1.68 1,425.0 1,425.0 667,000
2017/05/26 1.41 13.98 1.61 1.69 1,414.0 1,414.0 659,000
2017/05/25 1.40 13.93 1.60 1.70 1,409.0 1,409.0 481,000
2017/05/24 1.40 13.93 1.60 1.70 1,409.0 1,409.0 380,000
« 前へ 1
日油の株価時系列データ
【4403】日油
あなたの予想を投稿してみましょう
メニュー
日油の関連ワード
最新24時間の予想傾向(%)
売り優勢
+0.4%(前日比)

予想投稿数 比率(%)

67.0 33.0
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.41

+0.56

ユーロ/円

127.22

+2.16

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック