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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 934.5 | 938.6 | 885.7 | 901.7 | -62.8 | -6.5% | 6,637,800 |
| 2025/04/03 | 956 | 987.5 | 951.6 | 964.5 | -51.5 | -5.1% | 7,324,600 |
| 2025/04/02 | 1,043 | 1,044 | 1,008 | 1,016 | -28 | -2.7% | 4,802,300 |
| 2025/04/01 | 1,078.5 | 1,083 | 1,044 | 1,044 | -9 | -0.9% | 3,116,900 |
| 2025/03/31 | 1,061 | 1,070.5 | 1,047 | 1,053 | -37.5 | -3.4% | 4,666,100 |
| 2025/03/28 | 1,089 | 1,111.5 | 1,081.5 | 1,090.5 | -29.5 | -2.6% | 3,873,300 |
| 2025/03/27 | 1,137 | 1,138 | 1,105 | 1,120 | -35 | -3% | 6,538,400 |
| 2025/03/26 | 1,159.5 | 1,162.5 | 1,153 | 1,155 | -0.5 | ±0% | 3,158,100 |
| 2025/03/25 | 1,153 | 1,162.5 | 1,150 | 1,155.5 | ±0 | ±0% | 3,068,300 |
| 2025/03/24 | 1,161 | 1,163 | 1,146.5 | 1,155.5 | -4 | -0.3% | 2,591,400 |
| 2025/03/21 | 1,170 | 1,177.5 | 1,155.5 | 1,159.5 | -14 | -1.2% | 8,423,500 |
| 2025/03/19 | 1,152.5 | 1,190.5 | 1,151 | 1,173.5 | +21 | +1.8% | 4,945,600 |
| 2025/03/18 | 1,138 | 1,156.5 | 1,135.5 | 1,152.5 | +13.5 | +1.2% | 3,064,600 |
| 2025/03/17 | 1,130.5 | 1,144 | 1,121 | 1,139 | +20 | +1.8% | 3,257,300 |
| 2025/03/14 | 1,118 | 1,126 | 1,106.5 | 1,119 | +6 | +0.5% | 4,590,800 |
| 2025/03/13 | 1,100 | 1,117 | 1,097 | 1,113 | +21.5 | +2% | 3,754,700 |
| 2025/03/12 | 1,090 | 1,094.5 | 1,077.5 | 1,091.5 | +6 | +0.6% | 4,692,200 |
| 2025/03/11 | 1,068 | 1,087.5 | 1,060 | 1,085.5 | +17 | +1.6% | 6,114,800 |
| 2025/03/10 | 1,040 | 1,078 | 1,036.5 | 1,068.5 | +30 | +2.9% | 5,033,800 |
| 2025/03/07 | 1,022.5 | 1,042.5 | 1,021 | 1,038.5 | +8.5 | +0.8% | 3,698,900 |
| 2025/03/06 | 1,021.5 | 1,030 | 1,018.5 | 1,030 | +10.5 | +1% | 2,280,000 |
| 2025/03/05 | 1,017 | 1,023 | 1,011.5 | 1,019.5 | -2 | -0.2% | 3,732,600 |
| 2025/03/04 | 1,019 | 1,025 | 1,012 | 1,021.5 | +0.5 | ±0% | 4,633,800 |
| 2025/03/03 | 1,020 | 1,029 | 1,012.5 | 1,021 | +7.5 | +0.7% | 3,585,200 |
| 2025/02/28 | 1,019.5 | 1,026 | 1,003 | 1,013.5 | +3.5 | +0.3% | 6,655,500 |
| 2025/02/27 | 1,007 | 1,015 | 1,005.5 | 1,010 | +3 | +0.3% | 2,977,100 |
| 2025/02/26 | 1,019 | 1,020 | 999.2 | 1,007 | -15.5 | -1.5% | 4,166,200 |
| 2025/02/25 | 1,023.5 | 1,023.5 | 1,013.5 | 1,022.5 | -6.5 | -0.6% | 3,255,200 |
| 2025/02/21 | 1,030 | 1,037.5 | 1,026 | 1,029 | +1.5 | +0.1% | 2,681,000 |
| 2025/02/20 | 1,019 | 1,031.5 | 1,013.5 | 1,027.5 | +6 | +0.6% | 3,486,800 |
| 2025/02/19 | 1,024 | 1,037 | 1,019 | 1,021.5 | +1 | +0.1% | 2,870,800 |
| 2025/02/18 | 1,013.5 | 1,024.5 | 1,010 | 1,020.5 | +7 | +0.7% | 2,766,000 |
| 2025/02/17 | 1,035 | 1,037.5 | 1,003.5 | 1,013.5 | -26.5 | -2.5% | 7,742,300 |
| 2025/02/14 | 1,025.5 | 1,040 | 1,019 | 1,040 | +10.5 | +1% | 6,836,300 |
| 2025/02/13 | 1,056.5 | 1,073 | 1,027 | 1,029.5 | -23.5 | -2.2% | 9,276,500 |
| 2025/02/12 | 1,056 | 1,062.5 | 1,038 | 1,053 | +9 | +0.9% | 6,754,500 |
| 2025/02/10 | 1,036.5 | 1,048 | 1,032 | 1,044 | +8 | +0.8% | 4,211,800 |
| 2025/02/07 | 1,020.5 | 1,037.5 | 1,020.5 | 1,036 | +16.5 | +1.6% | 2,798,100 |
| 2025/02/06 | 1,012 | 1,024.5 | 1,012 | 1,019.5 | -3.5 | -0.3% | 2,834,400 |
| 2025/02/05 | 1,032.5 | 1,032.5 | 1,015.5 | 1,023 | +0.5 | ±0% | 2,958,400 |
| 2025/02/04 | 1,046.5 | 1,047 | 1,017.5 | 1,022.5 | -12 | -1.2% | 3,576,300 |
| 2025/02/03 | 1,032.5 | 1,036 | 1,019.5 | 1,034.5 | -7.5 | -0.7% | 3,557,300 |
| 2025/01/31 | 1,030 | 1,046 | 1,023.5 | 1,042 | +17 | +1.7% | 2,900,700 |
| 2025/01/30 | 1,020 | 1,027 | 1,017.5 | 1,025 | +10.5 | +1% | 2,101,800 |
| 2025/01/29 | 1,010.5 | 1,019 | 1,009.5 | 1,014.5 | +4 | +0.4% | 2,415,300 |
| 2025/01/28 | 1,022 | 1,026 | 1,010.5 | 1,010.5 | -18.5 | -1.8% | 3,239,600 |
| 2025/01/27 | 1,028 | 1,035 | 1,025 | 1,029 | +7 | +0.7% | 2,525,500 |
| 2025/01/24 | 1,030.5 | 1,031 | 1,020 | 1,022 | -3 | -0.3% | 3,132,300 |
| 2025/01/23 | 1,015.5 | 1,026.5 | 1,013.5 | 1,025 | +3.5 | +0.3% | 2,995,300 |
| 2025/01/22 | 1,029.5 | 1,033 | 1,017.5 | 1,021.5 | -14 | -1.4% | 2,546,800 |
1～
50
件表示中 / 3673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 | 90,100円 | +5.5% | -36.4% | 4.00% | 7.61倍 | 0.59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 | 69,000円 | -9.1% | -97.8% | 3.77% | 16.87倍 | 0.60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 | 574,600円 | +17.2% | +2.1% | 5.74% | 6.03倍 | 0.80倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 207,400円 | +8.4% | +12.7% | 3.62% | 13.26倍 | 0.82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 |
| ユシロ | 174,100円 | +4.8% | +21.9% | 5.63% | 5.74倍 | 0.55倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
