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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 3,270 | 3,285 | 3,250 | 3,270 | +5 | +0.2% | 619,500 |
| 2022/10/18 | 3,280 | 3,300 | 3,260 | 3,265 | +15 | +0.5% | 863,100 |
| 2022/10/17 | 3,230 | 3,260 | 3,230 | 3,250 | -30 | -0.9% | 696,500 |
| 2022/10/14 | 3,290 | 3,310 | 3,250 | 3,280 | +45 | +1.4% | 881,200 |
| 2022/10/13 | 3,260 | 3,270 | 3,220 | 3,235 | -45 | -1.4% | 744,900 |
| 2022/10/12 | 3,290 | 3,300 | 3,245 | 3,280 | -20 | -0.6% | 701,300 |
| 2022/10/11 | 3,355 | 3,390 | 3,290 | 3,300 | -75 | -2.2% | 1,060,700 |
| 2022/10/07 | 3,385 | 3,400 | 3,355 | 3,375 | -5 | -0.1% | 578,600 |
| 2022/10/06 | 3,380 | 3,450 | 3,375 | 3,380 | +30 | +0.9% | 765,000 |
| 2022/10/05 | 3,365 | 3,380 | 3,330 | 3,350 | ±0 | ±0% | 842,800 |
| 2022/10/04 | 3,275 | 3,360 | 3,275 | 3,350 | +145 | +4.5% | 1,173,800 |
| 2022/10/03 | 3,175 | 3,210 | 3,145 | 3,205 | +70 | +2.2% | 710,800 |
| 2022/09/30 | 3,180 | 3,190 | 3,105 | 3,135 | -45 | -1.4% | 1,335,900 |
| 2022/09/29 | 3,170 | 3,190 | 3,130 | 3,180 | +20 | +0.6% | 1,016,200 |
| 2022/09/28 | 3,190 | 3,240 | 3,130 | 3,160 | -25 | -0.8% | 1,220,600 |
| 2022/09/27 | 3,200 | 3,260 | 3,180 | 3,185 | -25 | -0.8% | 1,173,000 |
| 2022/09/26 | 3,335 | 3,335 | 3,195 | 3,210 | -265 | -7.6% | 1,562,500 |
| 2022/09/22 | 3,430 | 3,475 | 3,410 | 3,475 | -5 | -0.1% | 719,200 |
| 2022/09/21 | 3,455 | 3,490 | 3,440 | 3,480 | +45 | +1.3% | 768,100 |
| 2022/09/20 | 3,440 | 3,475 | 3,415 | 3,435 | -10 | -0.3% | 699,100 |
| 2022/09/16 | 3,395 | 3,455 | 3,385 | 3,445 | -10 | -0.3% | 1,712,100 |
| 2022/09/15 | 3,460 | 3,480 | 3,440 | 3,455 | +25 | +0.7% | 450,800 |
| 2022/09/14 | 3,435 | 3,465 | 3,420 | 3,430 | -35 | -1% | 719,500 |
| 2022/09/13 | 3,480 | 3,505 | 3,465 | 3,465 | +20 | +0.6% | 796,000 |
| 2022/09/12 | 3,500 | 3,500 | 3,435 | 3,445 | -15 | -0.4% | 638,500 |
| 2022/09/09 | 3,420 | 3,465 | 3,410 | 3,460 | +35 | +1% | 973,000 |
| 2022/09/08 | 3,340 | 3,430 | 3,340 | 3,425 | -10 | -0.3% | 1,210,600 |
| 2022/09/07 | 3,435 | 3,445 | 3,375 | 3,435 | -85 | -2.4% | 1,191,500 |
| 2022/09/06 | 3,560 | 3,570 | 3,510 | 3,520 | -15 | -0.4% | 621,900 |
| 2022/09/05 | 3,530 | 3,575 | 3,515 | 3,535 | +65 | +1.9% | 860,900 |
| 2022/09/02 | 3,450 | 3,475 | 3,415 | 3,470 | -50 | -1.4% | 1,217,300 |
| 2022/09/01 | 3,650 | 3,670 | 3,485 | 3,520 | -130 | -3.6% | 1,356,700 |
| 2022/08/31 | 3,575 | 3,660 | 3,545 | 3,650 | -100 | -2.7% | 1,558,600 |
| 2022/08/30 | 3,775 | 3,805 | 3,735 | 3,750 | +60 | +1.6% | 822,100 |
| 2022/08/29 | 3,645 | 3,695 | 3,610 | 3,690 | +25 | +0.7% | 915,200 |
| 2022/08/26 | 3,695 | 3,695 | 3,630 | 3,665 | -30 | -0.8% | 716,900 |
| 2022/08/25 | 3,685 | 3,700 | 3,640 | 3,695 | +55 | +1.5% | 715,900 |
| 2022/08/24 | 3,790 | 3,790 | 3,630 | 3,640 | -5 | -0.1% | 1,028,200 |
| 2022/08/23 | 3,650 | 3,695 | 3,615 | 3,645 | +40 | +1.1% | 967,800 |
| 2022/08/22 | 3,585 | 3,665 | 3,560 | 3,605 | +50 | +1.4% | 1,157,300 |
| 2022/08/19 | 3,545 | 3,565 | 3,520 | 3,555 | +80 | +2.3% | 787,500 |
| 2022/08/18 | 3,470 | 3,505 | 3,460 | 3,475 | -20 | -0.6% | 848,900 |
| 2022/08/17 | 3,490 | 3,535 | 3,475 | 3,495 | -5 | -0.1% | 1,047,000 |
| 2022/08/16 | 3,540 | 3,545 | 3,460 | 3,500 | -75 | -2.1% | 807,000 |
| 2022/08/15 | 3,600 | 3,635 | 3,575 | 3,575 | -85 | -2.3% | 1,004,400 |
| 2022/08/12 | 3,590 | 3,670 | 3,570 | 3,660 | +125 | +3.5% | 2,050,000 |
| 2022/08/10 | 3,610 | 3,645 | 3,495 | 3,535 | +115 | +3.4% | 2,672,300 |
| 2022/08/09 | 3,425 | 3,435 | 3,350 | 3,420 | +105 | +3.2% | 1,716,100 |
| 2022/08/08 | 3,265 | 3,355 | 3,265 | 3,315 | +60 | +1.8% | 707,200 |
| 2022/08/05 | 3,240 | 3,285 | 3,180 | 3,255 | -15 | -0.5% | 871,900 |
651～
700
件表示中 / 3721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 | 88,300円 | -14.0% | -73.9% | 4.08% | 21.63倍 | 0.63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 | 72,600円 | -5.1% | +291.1% | 4.13% | 10.56倍 | 0.63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 | 650,700円 | -7.9% | -19.7% | 5.07% | 10.06倍 | 0.91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 | 243,200円 | +5.6% | +3.6% | 3.29% | 14.41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 |
| ユシロ | 200,200円 | -0.6% | -22.9% | 4.90% | 6.19倍 | 0.62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
