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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 995 | 1,009 | 987.5 | 1,007.5 | +20.5 | +2.1% | 5,531,000 |
| 2024/05/16 | 1,023 | 1,025.5 | 983 | 987 | -36.5 | -3.6% | 7,565,100 |
| 2024/05/15 | 1,039.5 | 1,059.5 | 1,008 | 1,023.5 | -59.5 | -5.5% | 11,256,300 |
| 2024/05/14 | 1,084 | 1,090 | 1,044 | 1,083 | +17.5 | +1.6% | 7,516,500 |
| 2024/05/13 | 1,059 | 1,071 | 1,048.5 | 1,065.5 | -1 | -0.1% | 4,309,000 |
| 2024/05/10 | 1,051 | 1,068 | 1,046 | 1,066.5 | +37.5 | +3.6% | 4,855,700 |
| 2024/05/09 | 1,029 | 1,035 | 1,024.5 | 1,029 | +6 | +0.6% | 2,883,500 |
| 2024/05/08 | 1,045 | 1,046 | 1,017 | 1,023 | -12 | -1.2% | 3,825,300 |
| 2024/05/07 | 1,053.5 | 1,056 | 1,021.5 | 1,035 | -14 | -1.3% | 4,347,200 |
| 2024/05/02 | 1,032.5 | 1,056 | 1,030 | 1,049 | -4 | -0.4% | 4,397,400 |
| 2024/05/01 | 1,053 | 1,064.5 | 1,037.5 | 1,053 | -21.5 | -2% | 3,890,300 |
| 2024/04/30 | 1,060 | 1,078 | 1,048.5 | 1,074.5 | +26.5 | +2.5% | 5,911,000 |
| 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 |
1～
50
件表示中 / 3457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 | 100,700円 | -0.2% | -51.2% | 3.18% | 11.05倍 | 0.77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 | 74,800円 | +5.4% | -15.2% | 2.94% | 10.57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 | 733,500円 | +17.2% | +2.1% | 4.09% | 8.13倍 | 1.07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 | 231,200円 | +8.4% | +12.7% | 3.24% | 14.77倍 | 0.91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 | +7.0% | +31.3% | 0.00% | 13.65倍 | 0.66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
