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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,006 | 1,006 | 992.5 | 1,001 | ±0 | ±0% | 4,081,900 |
| 2025/09/11 | 999.9 | 1,006.5 | 993.8 | 1,001 | +9 | +0.9% | 3,036,000 |
| 2025/09/10 | 996 | 1,003 | 990.6 | 992 | -7 | -0.7% | 4,552,400 |
| 2025/09/09 | 1,011.5 | 1,014 | 994.5 | 999 | -15 | -1.5% | 3,803,400 |
| 2025/09/08 | 1,011 | 1,018.5 | 1,004 | 1,014 | +3 | +0.3% | 3,548,800 |
| 2025/09/05 | 1,010 | 1,015.5 | 1,004 | 1,011 | -2.5 | -0.2% | 2,336,200 |
| 2025/09/04 | 1,002.5 | 1,019 | 998.1 | 1,013.5 | +3 | +0.3% | 3,646,100 |
| 2025/09/03 | 1,010 | 1,018 | 1,001 | 1,010.5 | +1.5 | +0.1% | 4,033,800 |
| 2025/09/02 | 1,000 | 1,015.5 | 999 | 1,009 | +11.3 | +1.1% | 3,756,500 |
| 2025/09/01 | 989 | 997.7 | 986 | 997.7 | +13.7 | +1.4% | 2,776,200 |
| 2025/08/29 | 999 | 999 | 984 | 984 | -10.2 | -1% | 3,098,500 |
| 2025/08/28 | 993.4 | 996.9 | 985.7 | 994.2 | +3.5 | +0.4% | 2,972,200 |
| 2025/08/27 | 978.1 | 990.7 | 974 | 990.7 | ±0 | ±0% | 3,820,200 |
| 2025/08/26 | 1,004.5 | 1,005 | 987 | 990.7 | -10.3 | -1% | 8,717,600 |
| 2025/08/25 | 1,004.5 | 1,014 | 999.1 | 1,001 | +3.2 | +0.3% | 2,609,600 |
| 2025/08/22 | 995.5 | 997.9 | 986.1 | 997.8 | +10.1 | +1% | 2,232,700 |
| 2025/08/21 | 986.3 | 989.7 | 976 | 987.7 | +1.2 | +0.1% | 2,456,000 |
| 2025/08/20 | 982.7 | 996.6 | 979.2 | 986.5 | +3.8 | +0.4% | 3,749,100 |
| 2025/08/19 | 972.6 | 984.6 | 966.3 | 982.7 | +12.1 | +1.2% | 4,252,100 |
| 2025/08/18 | 973.5 | 977.9 | 967.1 | 970.6 | -3 | -0.3% | 4,100,300 |
| 2025/08/15 | 949.9 | 974 | 946.1 | 973.6 | +18.2 | +1.9% | 6,092,700 |
| 2025/08/14 | 956 | 967.7 | 951.3 | 955.4 | -4.8 | -0.5% | 4,399,500 |
| 2025/08/13 | 966.9 | 973.9 | 957.2 | 960.2 | -4.8 | -0.5% | 6,595,700 |
| 2025/08/12 | 988.8 | 988.8 | 959.9 | 965 | -29.1 | -2.9% | 10,380,400 |
| 2025/08/08 | 979.4 | 994.1 | 974.2 | 994.1 | +8.4 | +0.9% | 5,964,700 |
| 2025/08/07 | 975.6 | 990 | 971 | 985.7 | +9 | +0.9% | 3,249,800 |
| 2025/08/06 | 965 | 984.2 | 963.5 | 976.7 | +14.9 | +1.5% | 3,751,400 |
| 2025/08/05 | 962.5 | 964.5 | 954.7 | 961.8 | +4.9 | +0.5% | 3,026,100 |
| 2025/08/04 | 953 | 960.1 | 948 | 956.9 | -21.2 | -2.2% | 5,554,200 |
| 2025/08/01 | 972.2 | 982.5 | 966.8 | 978.1 | +9.3 | +1% | 2,560,800 |
| 2025/07/31 | 966.2 | 974.8 | 964 | 968.8 | +1.8 | +0.2% | 2,767,500 |
| 2025/07/30 | 957.6 | 967.2 | 956.5 | 967 | +9.6 | +1% | 2,757,800 |
| 2025/07/29 | 953 | 961 | 950.1 | 957.4 | +4 | +0.4% | 2,979,000 |
| 2025/07/28 | 952 | 955.9 | 949.1 | 953.4 | +1.4 | +0.1% | 2,295,700 |
| 2025/07/25 | 953 | 953.1 | 944.7 | 952 | +0.6 | +0.1% | 3,081,500 |
| 2025/07/24 | 945.9 | 957.9 | 943.5 | 951.4 | +11.1 | +1.2% | 3,726,100 |
| 2025/07/23 | 931.9 | 953.5 | 931 | 940.3 | +15.9 | +1.7% | 6,772,200 |
| 2025/07/22 | 918.8 | 925.9 | 912.5 | 924.4 | +5.6 | +0.6% | 4,321,600 |
| 2025/07/18 | 920.9 | 924.8 | 910.8 | 918.8 | +6.8 | +0.7% | 3,639,100 |
| 2025/07/17 | 904.9 | 912.8 | 900.1 | 912 | -7.9 | -0.9% | 3,629,100 |
| 2025/07/16 | 916.5 | 924.1 | 912.2 | 919.9 | -1 | -0.1% | 3,092,800 |
| 2025/07/15 | 924 | 929.8 | 918.9 | 920.9 | -4.7 | -0.5% | 3,047,500 |
| 2025/07/14 | 935 | 935 | 921.9 | 925.6 | +0.2 | ±0% | 2,483,500 |
| 2025/07/11 | 918 | 927.7 | 913.6 | 925.4 | +10.4 | +1.1% | 3,510,500 |
| 2025/07/10 | 917.2 | 921.3 | 910.6 | 915 | -10.9 | -1.2% | 4,397,400 |
| 2025/07/09 | 920.4 | 938.1 | 906 | 925.9 | +20.5 | +2.3% | 5,729,200 |
| 2025/07/08 | 890.9 | 915.6 | 890 | 905.4 | +15.4 | +1.7% | 6,614,300 |
| 2025/07/07 | 898.5 | 898.5 | 886.4 | 890 | -8.5 | -0.9% | 3,251,400 |
| 2025/07/04 | 891.5 | 898.5 | 884.5 | 898.5 | +9.8 | +1.1% | 3,652,200 |
| 2025/07/03 | 884 | 893.4 | 880.1 | 888.7 | +5.8 | +0.7% | 4,801,400 |
1～
50
件表示中 / 3783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 | 100,100円 | -14.0% | -73.9% | 3.60% | 24.52倍 | 0.71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 | 90,400円 | -5.1% | +291.1% | 3.32% | 13.15倍 | 0.78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。ＪＸ金属を分離 |
| コスモエネＨＤ | 719,200円 | -7.9% | -19.7% | 4.59% | 11.11倍 | 1.01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 | 281,400円 | +5.6% | +3.6% | 2.84% | 16.41倍 | 1.04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 |
| 富士石油 | 41,300円 | -37.2% | - | 0.00% | - | 0.37倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
