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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 2,880 | 2,942 | 2,876 | 2,933 | +24 | +0.8% | 952,600 |
| 2023/03/22 | 2,906 | 2,926 | 2,887 | 2,909 | +66 | +2.3% | 1,065,600 |
| 2023/03/20 | 2,818 | 2,876 | 2,810 | 2,843 | +17 | +0.6% | 1,166,000 |
| 2023/03/17 | 2,860 | 2,873 | 2,823 | 2,826 | -38 | -1.3% | 2,606,100 |
| 2023/03/16 | 2,833 | 2,883 | 2,824 | 2,864 | -62 | -2.1% | 1,851,300 |
| 2023/03/15 | 2,921 | 2,948 | 2,920 | 2,926 | +27 | +0.9% | 1,407,200 |
| 2023/03/14 | 3,010 | 3,020 | 2,899 | 2,899 | -151 | -5% | 3,370,000 |
| 2023/03/13 | 3,055 | 3,060 | 3,030 | 3,050 | -15 | -0.5% | 1,001,500 |
| 2023/03/10 | 3,030 | 3,070 | 3,030 | 3,065 | +5 | +0.2% | 1,746,700 |
| 2023/03/09 | 3,060 | 3,075 | 3,045 | 3,060 | +5 | +0.2% | 1,055,800 |
| 2023/03/08 | 3,065 | 3,080 | 3,055 | 3,055 | -35 | -1.1% | 1,314,300 |
| 2023/03/07 | 3,060 | 3,100 | 3,050 | 3,090 | +40 | +1.3% | 1,510,400 |
| 2023/03/06 | 3,075 | 3,080 | 3,050 | 3,050 | -25 | -0.8% | 1,259,200 |
| 2023/03/03 | 3,060 | 3,080 | 3,055 | 3,075 | +10 | +0.3% | 1,232,600 |
| 2023/03/02 | 3,110 | 3,115 | 3,060 | 3,065 | -20 | -0.6% | 1,124,600 |
| 2023/03/01 | 3,040 | 3,090 | 3,040 | 3,085 | +50 | +1.6% | 1,290,600 |
| 2023/02/28 | 3,045 | 3,060 | 3,035 | 3,035 | ±0 | ±0% | 1,747,300 |
| 2023/02/27 | 3,060 | 3,070 | 3,030 | 3,035 | ±0 | ±0% | 1,563,700 |
| 2023/02/24 | 3,050 | 3,055 | 3,035 | 3,035 | -25 | -0.8% | 1,902,400 |
| 2023/02/22 | 3,080 | 3,085 | 3,060 | 3,060 | -30 | -1% | 1,381,200 |
| 2023/02/21 | 3,070 | 3,115 | 3,050 | 3,090 | +15 | +0.5% | 1,654,300 |
| 2023/02/20 | 3,080 | 3,090 | 3,055 | 3,075 | -20 | -0.6% | 1,713,500 |
| 2023/02/17 | 3,140 | 3,145 | 3,095 | 3,095 | -70 | -2.2% | 1,492,500 |
| 2023/02/16 | 3,175 | 3,200 | 3,155 | 3,165 | -20 | -0.6% | 1,288,200 |
| 2023/02/15 | 3,165 | 3,210 | 3,125 | 3,185 | -15 | -0.5% | 1,917,300 |
| 2023/02/14 | 3,185 | 3,210 | 3,180 | 3,200 | +30 | +0.9% | 598,600 |
| 2023/02/13 | 3,175 | 3,220 | 3,165 | 3,170 | +55 | +1.8% | 1,094,300 |
| 2023/02/10 | 3,170 | 3,205 | 3,110 | 3,115 | -75 | -2.4% | 1,617,300 |
| 2023/02/09 | 3,175 | 3,200 | 3,155 | 3,190 | +10 | +0.3% | 496,500 |
| 2023/02/08 | 3,180 | 3,205 | 3,155 | 3,180 | +35 | +1.1% | 692,600 |
| 2023/02/07 | 3,190 | 3,195 | 3,140 | 3,145 | -25 | -0.8% | 554,000 |
| 2023/02/06 | 3,105 | 3,175 | 3,105 | 3,170 | +90 | +2.9% | 801,000 |
| 2023/02/03 | 3,090 | 3,100 | 3,040 | 3,080 | -55 | -1.8% | 949,300 |
| 2023/02/02 | 3,205 | 3,210 | 3,135 | 3,135 | -90 | -2.8% | 665,600 |
| 2023/02/01 | 3,240 | 3,245 | 3,210 | 3,225 | ±0 | ±0% | 490,500 |
| 2023/01/31 | 3,275 | 3,285 | 3,215 | 3,225 | -50 | -1.5% | 684,200 |
| 2023/01/30 | 3,300 | 3,320 | 3,265 | 3,275 | -35 | -1.1% | 660,400 |
| 2023/01/27 | 3,345 | 3,345 | 3,295 | 3,310 | -10 | -0.3% | 615,700 |
| 2023/01/26 | 3,365 | 3,370 | 3,290 | 3,320 | -55 | -1.6% | 972,000 |
| 2023/01/25 | 3,300 | 3,375 | 3,295 | 3,375 | +55 | +1.7% | 824,900 |
| 2023/01/24 | 3,295 | 3,340 | 3,290 | 3,320 | +45 | +1.4% | 1,172,900 |
| 2023/01/23 | 3,235 | 3,280 | 3,230 | 3,275 | +60 | +1.9% | 1,088,000 |
| 2023/01/20 | 3,205 | 3,215 | 3,165 | 3,215 | +80 | +2.6% | 940,700 |
| 2023/01/19 | 3,115 | 3,155 | 3,100 | 3,135 | -20 | -0.6% | 613,700 |
| 2023/01/18 | 3,110 | 3,170 | 3,100 | 3,155 | +50 | +1.6% | 700,900 |
| 2023/01/17 | 3,105 | 3,120 | 3,090 | 3,105 | -5 | -0.2% | 494,900 |
| 2023/01/16 | 3,050 | 3,120 | 3,050 | 3,110 | +55 | +1.8% | 843,900 |
| 2023/01/13 | 3,045 | 3,080 | 3,030 | 3,055 | +20 | +0.7% | 726,700 |
| 2023/01/12 | 3,015 | 3,050 | 3,015 | 3,035 | +20 | +0.7% | 593,900 |
| 2023/01/11 | 2,976 | 3,025 | 2,969 | 3,015 | +52 | +1.8% | 520,600 |
501～
550
件表示中 / 3675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 | 84,000円 | +5.5% | -36.4% | 4.29% | 7.09倍 | 0.55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 | 62,000円 | -9.1% | -97.8% | 4.19% | 15.16倍 | 0.54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 | 538,100円 | +17.2% | +2.1% | 6.13% | 5.65倍 | 0.75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 | 211,700円 | +8.4% | +12.7% | 3.54% | 13.53倍 | 0.84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 | 166,700円 | +4.8% | +21.9% | 5.88% | 5.49倍 | 0.52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
