出光興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,033 | 1,051.5 | 1,028 | 1,048 | +25.5 | +2.5% | 10,564,500 |
| 2024/04/25 | 1,043.5 | 1,053 | 1,019.5 | 1,022.5 | -23 | -2.2% | 3,987,800 |
| 2024/04/24 | 1,038 | 1,057.5 | 1,034 | 1,045.5 | +15.5 | +1.5% | 4,074,500 |
| 2024/04/23 | 1,034 | 1,045.5 | 1,029 | 1,030 | +7 | +0.7% | 3,508,700 |
| 2024/04/22 | 1,030.5 | 1,049.5 | 1,012.5 | 1,023 | -1 | -0.1% | 4,739,000 |
| 2024/04/19 | 1,022 | 1,045 | 1,013.5 | 1,024 | +1.5 | +0.1% | 7,509,000 |
| 2024/04/18 | 1,000 | 1,033 | 996.9 | 1,022.5 | +7 | +0.7% | 4,395,600 |
| 2024/04/17 | 1,048 | 1,050 | 999.2 | 1,015.5 | -22 | -2.1% | 6,096,000 |
| 2024/04/16 | 1,080 | 1,081 | 1,031.5 | 1,037.5 | -52 | -4.8% | 5,097,700 |
| 2024/04/15 | 1,080 | 1,093 | 1,065 | 1,089.5 | +8 | +0.7% | 3,711,500 |
| 2024/04/12 | 1,093 | 1,095 | 1,076.5 | 1,081.5 | -5.5 | -0.5% | 4,231,600 |
| 2024/04/11 | 1,050 | 1,093 | 1,049 | 1,087 | +28 | +2.6% | 5,117,900 |
| 2024/04/10 | 1,061 | 1,071 | 1,056.5 | 1,059 | -2.5 | -0.2% | 3,456,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,054.5 | 1,061.5 | +0.5 | ±0% | 2,995,500 |
| 2024/04/08 | 1,051 | 1,061 | 1,037.5 | 1,061 | +20 | +1.9% | 3,753,200 |
| 2024/04/05 | 1,019 | 1,048 | 1,013 | 1,041 | ±0 | ±0% | 5,364,300 |
| 2024/04/04 | 1,049 | 1,056.5 | 1,036.5 | 1,041 | +7.5 | +0.7% | 5,182,900 |
| 2024/04/03 | 1,050 | 1,073 | 1,028.5 | 1,033.5 | +7.5 | +0.7% | 7,736,300 |
| 2024/04/02 | 1,020 | 1,031 | 1,011 | 1,026 | +14 | +1.4% | 6,214,500 |
| 2024/04/01 | 1,048 | 1,048 | 990.8 | 1,012 | -30 | -2.9% | 6,656,300 |
| 2024/03/29 | 1,040 | 1,052 | 1,024.5 | 1,042 | +9 | +0.9% | 3,886,100 |
| 2024/03/28 | 1,018.5 | 1,044 | 1,012.5 | 1,033 | -6.5 | -0.6% | 4,253,400 |
| 2024/03/27 | 1,036 | 1,056.5 | 1,033 | 1,039.5 | -1 | -0.1% | 5,112,200 |
| 2024/03/26 | 1,063 | 1,064 | 1,013 | 1,040.5 | -13.5 | -1.3% | 5,096,400 |
| 2024/03/25 | 1,050 | 1,063 | 1,042.5 | 1,054 | +8 | +0.8% | 3,938,300 |
| 2024/03/22 | 1,057.5 | 1,063.5 | 1,038.5 | 1,046 | -10 | -0.9% | 5,667,400 |
| 2024/03/21 | 1,062.5 | 1,064 | 1,040.5 | 1,056 | +3 | +0.3% | 5,758,000 |
| 2024/03/19 | 1,027 | 1,061.5 | 1,026 | 1,053 | +29.5 | +2.9% | 5,228,100 |
| 2024/03/18 | 1,034.5 | 1,043 | 1,020.5 | 1,023.5 | -1.5 | -0.1% | 5,143,200 |
| 2024/03/15 | 1,008.5 | 1,037.5 | 1,007 | 1,025 | +31.6 | +3.2% | 8,901,100 |
| 2024/03/14 | 979.4 | 1,004.5 | 972.5 | 993.4 | +29 | +3% | 7,354,600 |
| 2024/03/13 | 973 | 987.4 | 955.5 | 964.4 | -7.6 | -0.8% | 5,373,900 |
| 2024/03/12 | 957.8 | 973.7 | 942.8 | 972 | +14.2 | +1.5% | 5,548,100 |
| 2024/03/11 | 980 | 989.8 | 948.1 | 957.8 | -27 | -2.7% | 6,907,500 |
| 2024/03/08 | 987.2 | 997 | 976.5 | 984.8 | -2.4 | -0.2% | 6,605,500 |
| 2024/03/07 | 989.2 | 1,007 | 984.1 | 987.2 | +5.5 | +0.6% | 5,554,200 |
| 2024/03/06 | 972 | 985.4 | 965.1 | 981.7 | +9.5 | +1% | 4,339,600 |
| 2024/03/05 | 971 | 981 | 967.1 | 972.2 | +1.2 | +0.1% | 4,703,500 |
| 2024/03/04 | 985.9 | 993.7 | 970.1 | 971 | -13.9 | -1.4% | 6,241,400 |
| 2024/03/01 | 960 | 985 | 959.8 | 984.9 | +36.9 | +3.9% | 6,950,000 |
| 2024/02/29 | 950 | 966 | 946.4 | 948 | +6.6 | +0.7% | 9,000,100 |
| 2024/02/28 | 933.7 | 949.9 | 929.5 | 941.4 | +8.6 | +0.9% | 4,480,500 |
| 2024/02/27 | 933.9 | 944.3 | 932.2 | 932.8 | -2.2 | -0.2% | 4,367,900 |
| 2024/02/26 | 944.9 | 953 | 930.7 | 935 | -3.6 | -0.4% | 5,304,300 |
| 2024/02/22 | 934.5 | 941.9 | 923.5 | 938.6 | +23.3 | +2.5% | 5,451,100 |
| 2024/02/21 | 932 | 941.9 | 909.5 | 915.3 | -11.5 | -1.2% | 5,832,700 |
| 2024/02/20 | 930.9 | 934.1 | 903.6 | 926.8 | -0.7 | -0.1% | 5,745,700 |
| 2024/02/19 | 941 | 945.5 | 925.5 | 927.5 | +0.6 | +0.1% | 6,825,300 |
| 2024/02/16 | 900 | 933.9 | 900 | 926.9 | +46.5 | +5.3% | 11,249,300 |
| 2024/02/15 | 860.5 | 885 | 857.5 | 880.4 | +31.8 | +3.7% | 8,885,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「出光興産」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 |
|---|---|---|---|---|---|---|---|---|
| 出光興産 | 104,800円 | -8.5% | -16.0% | 3.05% | 8.06倍 | 0.82倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ＥＮＥＯＳ | 71,100円 | -6.8% | +55.4% | 3.09% | 8.89倍 | 0.69倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。銅など非鉄事業兼営 |
| コスモエネＨＤ | 754,500円 | -8.7% | -5.8% | 3.98% | 8.47倍 | 1.17倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ニチレキ | 242,300円 | +2.0% | +3.7% | 2.89% | 12.95倍 | 1.00倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| 日本コークス | 12,800円 | -21.4% | - | 2.34% | 20.68倍 | 0.67倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
