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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,425 | 3,435 | 3,270 | 3,375 | +10 | +0.3% | 1,841,500 |
| 2022/03/30 | 3,385 | 3,430 | 3,335 | 3,365 | -145 | -4.1% | 1,219,900 |
| 2022/03/29 | 3,430 | 3,520 | 3,425 | 3,510 | -50 | -1.4% | 1,395,000 |
| 2022/03/28 | 3,545 | 3,630 | 3,535 | 3,560 | +45 | +1.3% | 1,026,300 |
| 2022/03/25 | 3,430 | 3,525 | 3,405 | 3,515 | +70 | +2% | 1,292,500 |
| 2022/03/24 | 3,480 | 3,480 | 3,410 | 3,445 | -30 | -0.9% | 1,331,700 |
| 2022/03/23 | 3,430 | 3,490 | 3,400 | 3,475 | +40 | +1.2% | 825,800 |
| 2022/03/22 | 3,430 | 3,445 | 3,370 | 3,435 | +140 | +4.2% | 1,444,900 |
| 2022/03/18 | 3,280 | 3,315 | 3,230 | 3,295 | +10 | +0.3% | 5,183,300 |
| 2022/03/17 | 3,200 | 3,330 | 3,195 | 3,285 | +40 | +1.2% | 1,534,600 |
| 2022/03/16 | 3,165 | 3,270 | 3,150 | 3,245 | +10 | +0.3% | 1,766,700 |
| 2022/03/15 | 3,365 | 3,385 | 3,215 | 3,235 | -170 | -5% | 2,066,300 |
| 2022/03/14 | 3,485 | 3,525 | 3,405 | 3,405 | -60 | -1.7% | 1,839,700 |
| 2022/03/11 | 3,380 | 3,510 | 3,355 | 3,465 | +60 | +1.8% | 1,651,300 |
| 2022/03/10 | 3,210 | 3,405 | 3,210 | 3,405 | +65 | +1.9% | 2,233,000 |
| 2022/03/09 | 3,370 | 3,495 | 3,315 | 3,340 | -30 | -0.9% | 2,629,800 |
| 2022/03/08 | 3,680 | 3,690 | 3,345 | 3,370 | -300 | -8.2% | 2,188,500 |
| 2022/03/07 | 3,600 | 3,690 | 3,585 | 3,670 | +235 | +6.8% | 2,844,000 |
| 2022/03/04 | 3,405 | 3,450 | 3,350 | 3,435 | +25 | +0.7% | 1,826,900 |
| 2022/03/03 | 3,295 | 3,430 | 3,285 | 3,410 | +200 | +6.2% | 2,313,200 |
| 2022/03/02 | 3,140 | 3,265 | 3,090 | 3,210 | +100 | +3.2% | 1,789,200 |
| 2022/03/01 | 3,090 | 3,150 | 3,075 | 3,110 | +30 | +1% | 1,260,200 |
| 2022/02/28 | 3,095 | 3,135 | 3,070 | 3,080 | +25 | +0.8% | 1,348,800 |
| 2022/02/25 | 3,040 | 3,085 | 3,020 | 3,055 | -30 | -1% | 1,173,800 |
| 2022/02/24 | 3,000 | 3,090 | 2,960 | 3,085 | +102 | +3.4% | 1,149,900 |
| 2022/02/22 | 3,020 | 3,030 | 2,951 | 2,983 | -32 | -1.1% | 1,014,000 |
| 2022/02/21 | 3,065 | 3,075 | 3,010 | 3,015 | -35 | -1.1% | 646,600 |
| 2022/02/18 | 3,085 | 3,090 | 3,045 | 3,050 | -35 | -1.1% | 632,400 |
| 2022/02/17 | 3,050 | 3,100 | 3,030 | 3,085 | +10 | +0.3% | 819,900 |
| 2022/02/16 | 3,095 | 3,100 | 3,035 | 3,075 | -60 | -1.9% | 1,132,100 |
| 2022/02/15 | 3,110 | 3,155 | 3,080 | 3,135 | +10 | +0.3% | 1,072,500 |
| 2022/02/14 | 3,025 | 3,145 | 3,015 | 3,125 | +100 | +3.3% | 1,325,800 |
| 2022/02/10 | 2,984 | 3,025 | 2,977 | 3,025 | +31 | +1% | 1,144,000 |
| 2022/02/09 | 2,930 | 3,030 | 2,916 | 2,994 | -81 | -2.6% | 2,078,400 |
| 2022/02/08 | 3,060 | 3,090 | 3,035 | 3,075 | ±0 | ±0% | 823,800 |
| 2022/02/07 | 3,030 | 3,090 | 3,020 | 3,075 | +60 | +2% | 925,200 |
| 2022/02/04 | 3,030 | 3,055 | 3,015 | 3,015 | +5 | +0.2% | 842,000 |
| 2022/02/03 | 2,975 | 3,015 | 2,957 | 3,010 | +70 | +2.4% | 987,000 |
| 2022/02/02 | 2,914 | 2,959 | 2,909 | 2,940 | +21 | +0.7% | 754,000 |
| 2022/02/01 | 2,914 | 2,964 | 2,891 | 2,919 | -11 | -0.4% | 1,060,100 |
| 2022/01/31 | 2,930 | 2,964 | 2,923 | 2,930 | -26 | -0.9% | 997,100 |
| 2022/01/28 | 2,889 | 2,972 | 2,867 | 2,956 | +117 | +4.1% | 1,401,100 |
| 2022/01/27 | 2,962 | 2,965 | 2,836 | 2,839 | -107 | -3.6% | 2,740,000 |
| 2022/01/26 | 3,255 | 3,265 | 2,930 | 2,946 | -304 | -9.4% | 3,475,600 |
| 2022/01/25 | 3,200 | 3,250 | 3,190 | 3,250 | +40 | +1.2% | 1,244,700 |
| 2022/01/24 | 3,170 | 3,215 | 3,110 | 3,210 | +70 | +2.2% | 1,039,000 |
| 2022/01/21 | 3,110 | 3,155 | 3,030 | 3,140 | -55 | -1.7% | 1,132,200 |
| 2022/01/20 | 3,200 | 3,200 | 3,145 | 3,195 | -35 | -1.1% | 717,700 |
| 2022/01/19 | 3,240 | 3,250 | 3,185 | 3,230 | +30 | +0.9% | 1,151,200 |
| 2022/01/18 | 3,170 | 3,220 | 3,160 | 3,200 | +50 | +1.6% | 868,100 |
651～
700
件表示中 / 3586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 | 103,000円 | -0.2% | -51.2% | 3.50% | 10.91倍 | 0.73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 | 81,200円 | +1.0% | -10.7% | 3.20% | 10.27倍 | 0.73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 | 673,300円 | +17.2% | +2.1% | 4.46% | 7.23倍 | 0.96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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 化 | 219,500円 | +4.8% | +21.9% | 4.46% | 7.29倍 | 0.69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
