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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 2,991 | 3,015 | 2,962 | 2,963 | -21 | -0.7% | 1,289,500 |
| 2023/01/06 | 2,977 | 3,015 | 2,971 | 2,984 | +17 | +0.6% | 862,500 |
| 2023/01/05 | 2,960 | 3,010 | 2,937 | 2,967 | -24 | -0.8% | 797,600 |
| 2023/01/04 | 3,005 | 3,035 | 2,991 | 2,991 | -79 | -2.6% | 1,260,900 |
| 2022/12/30 | 3,115 | 3,125 | 3,070 | 3,070 | -50 | -1.6% | 642,900 |
| 2022/12/29 | 3,090 | 3,125 | 3,075 | 3,120 | +10 | +0.3% | 589,100 |
| 2022/12/28 | 3,125 | 3,130 | 3,100 | 3,110 | -15 | -0.5% | 409,200 |
| 2022/12/27 | 3,120 | 3,130 | 3,105 | 3,125 | +15 | +0.5% | 367,100 |
| 2022/12/26 | 3,085 | 3,110 | 3,085 | 3,110 | +85 | +2.8% | 556,000 |
| 2022/12/23 | 3,020 | 3,040 | 3,010 | 3,025 | -10 | -0.3% | 588,100 |
| 2022/12/22 | 3,055 | 3,055 | 3,015 | 3,035 | +20 | +0.7% | 698,200 |
| 2022/12/21 | 3,055 | 3,100 | 3,015 | 3,015 | -20 | -0.7% | 898,500 |
| 2022/12/20 | 3,080 | 3,100 | 3,015 | 3,035 | -15 | -0.5% | 1,209,700 |
| 2022/12/19 | 3,060 | 3,070 | 3,030 | 3,050 | -45 | -1.5% | 752,500 |
| 2022/12/16 | 3,120 | 3,130 | 3,085 | 3,095 | -45 | -1.4% | 923,300 |
| 2022/12/15 | 3,105 | 3,140 | 3,105 | 3,140 | +20 | +0.6% | 434,600 |
| 2022/12/14 | 3,095 | 3,120 | 3,085 | 3,120 | +50 | +1.6% | 630,100 |
| 2022/12/13 | 3,110 | 3,135 | 3,070 | 3,070 | -5 | -0.2% | 1,038,900 |
| 2022/12/12 | 3,065 | 3,085 | 3,060 | 3,075 | +10 | +0.3% | 626,000 |
| 2022/12/09 | 3,025 | 3,105 | 3,025 | 3,065 | -25 | -0.8% | 1,405,100 |
| 2022/12/08 | 3,115 | 3,140 | 3,090 | 3,090 | -25 | -0.8% | 1,248,100 |
| 2022/12/07 | 3,140 | 3,155 | 3,115 | 3,115 | -20 | -0.6% | 1,011,700 |
| 2022/12/06 | 3,130 | 3,165 | 3,130 | 3,135 | -10 | -0.3% | 703,700 |
| 2022/12/05 | 3,130 | 3,165 | 3,125 | 3,145 | +20 | +0.6% | 1,012,600 |
| 2022/12/02 | 3,180 | 3,185 | 3,115 | 3,125 | -95 | -3% | 1,253,600 |
| 2022/12/01 | 3,230 | 3,250 | 3,215 | 3,220 | -20 | -0.6% | 899,500 |
| 2022/11/30 | 3,240 | 3,240 | 3,200 | 3,240 | +20 | +0.6% | 2,023,300 |
| 2022/11/29 | 3,150 | 3,220 | 3,125 | 3,220 | +65 | +2.1% | 1,219,100 |
| 2022/11/28 | 3,200 | 3,200 | 3,150 | 3,155 | -30 | -0.9% | 817,300 |
| 2022/11/25 | 3,195 | 3,200 | 3,160 | 3,185 | +5 | +0.2% | 663,600 |
| 2022/11/24 | 3,190 | 3,190 | 3,140 | 3,180 | ±0 | ±0% | 1,189,400 |
| 2022/11/22 | 3,160 | 3,195 | 3,145 | 3,180 | +30 | +1% | 1,069,800 |
| 2022/11/21 | 3,135 | 3,160 | 3,115 | 3,150 | +5 | +0.2% | 906,500 |
| 2022/11/18 | 3,155 | 3,180 | 3,145 | 3,145 | +10 | +0.3% | 913,300 |
| 2022/11/17 | 3,145 | 3,165 | 3,135 | 3,135 | -25 | -0.8% | 1,316,400 |
| 2022/11/16 | 3,190 | 3,230 | 3,145 | 3,160 | -5 | -0.2% | 1,609,100 |
| 2022/11/15 | 3,120 | 3,185 | 3,115 | 3,165 | +55 | +1.8% | 1,245,800 |
| 2022/11/14 | 3,220 | 3,230 | 3,110 | 3,110 | -85 | -2.7% | 1,285,600 |
| 2022/11/11 | 3,295 | 3,295 | 3,170 | 3,195 | -45 | -1.4% | 1,797,700 |
| 2022/11/10 | 3,300 | 3,300 | 3,210 | 3,240 | -120 | -3.6% | 1,894,000 |
| 2022/11/09 | 3,270 | 3,435 | 3,270 | 3,360 | -95 | -2.7% | 1,682,200 |
| 2022/11/08 | 3,440 | 3,470 | 3,410 | 3,455 | +80 | +2.4% | 1,130,000 |
| 2022/11/07 | 3,385 | 3,430 | 3,360 | 3,375 | +40 | +1.2% | 937,200 |
| 2022/11/04 | 3,335 | 3,350 | 3,300 | 3,335 | ±0 | ±0% | 895,300 |
| 2022/11/02 | 3,300 | 3,400 | 3,295 | 3,335 | +40 | +1.2% | 1,101,500 |
| 2022/11/01 | 3,275 | 3,315 | 3,265 | 3,295 | +45 | +1.4% | 952,500 |
| 2022/10/31 | 3,250 | 3,270 | 3,235 | 3,250 | ±0 | ±0% | 655,100 |
| 2022/10/28 | 3,305 | 3,305 | 3,245 | 3,250 | -45 | -1.4% | 1,516,900 |
| 2022/10/27 | 3,280 | 3,335 | 3,280 | 3,295 | +30 | +0.9% | 719,300 |
| 2022/10/26 | 3,305 | 3,335 | 3,265 | 3,265 | -50 | -1.5% | 749,200 |
551～
600
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 | 84,300円 | +5.5% | -36.4% | 4.27% | 7.12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 | 62,200円 | -9.1% | -97.8% | 4.18% | 15.21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 | 539,800円 | +17.2% | +2.1% | 6.11% | 5.66倍 | 0.76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 | 211,500円 | +8.4% | +12.7% | 3.55% | 13.52倍 | 0.83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 | 167,200円 | +4.8% | +21.9% | 5.86% | 5.51倍 | 0.53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
