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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,200 | 3,200 | 3,150 | 3,150 | +10 | +0.3% | 459,000 |
| 2022/01/14 | 3,160 | 3,170 | 3,105 | 3,140 | -35 | -1.1% | 1,042,500 |
| 2022/01/13 | 3,165 | 3,200 | 3,155 | 3,175 | -15 | -0.5% | 702,000 |
| 2022/01/12 | 3,150 | 3,205 | 3,150 | 3,190 | +80 | +2.6% | 1,044,300 |
| 2022/01/11 | 3,130 | 3,140 | 3,055 | 3,110 | -10 | -0.3% | 803,400 |
| 2022/01/07 | 3,080 | 3,130 | 3,075 | 3,120 | +75 | +2.5% | 1,245,400 |
| 2022/01/06 | 3,090 | 3,105 | 3,025 | 3,045 | -45 | -1.5% | 858,100 |
| 2022/01/05 | 3,025 | 3,100 | 3,010 | 3,090 | +100 | +3.3% | 1,047,600 |
| 2022/01/04 | 3,000 | 3,010 | 2,971 | 2,990 | +53 | +1.8% | 688,300 |
| 2021/12/30 | 2,940 | 2,951 | 2,928 | 2,937 | -14 | -0.5% | 496,000 |
| 2021/12/29 | 2,944 | 2,959 | 2,933 | 2,951 | +22 | +0.8% | 503,400 |
| 2021/12/28 | 2,970 | 2,971 | 2,924 | 2,929 | +8 | +0.3% | 459,600 |
| 2021/12/27 | 2,916 | 2,925 | 2,890 | 2,921 | -1 | ±0% | 367,100 |
| 2021/12/24 | 2,948 | 2,953 | 2,918 | 2,922 | -21 | -0.7% | 403,000 |
| 2021/12/23 | 2,903 | 2,943 | 2,903 | 2,943 | +50 | +1.7% | 417,400 |
| 2021/12/22 | 2,894 | 2,897 | 2,876 | 2,893 | +27 | +0.9% | 563,900 |
| 2021/12/21 | 2,913 | 2,913 | 2,866 | 2,866 | -15 | -0.5% | 591,000 |
| 2021/12/20 | 2,939 | 2,955 | 2,878 | 2,881 | -119 | -4% | 863,200 |
| 2021/12/17 | 3,010 | 3,030 | 2,986 | 3,000 | +14 | +0.5% | 1,615,800 |
| 2021/12/16 | 2,977 | 3,010 | 2,974 | 2,986 | +32 | +1.1% | 1,147,400 |
| 2021/12/15 | 2,960 | 2,969 | 2,941 | 2,954 | +6 | +0.2% | 835,000 |
| 2021/12/14 | 2,928 | 2,956 | 2,919 | 2,948 | +6 | +0.2% | 843,600 |
| 2021/12/13 | 2,999 | 3,015 | 2,942 | 2,942 | -16 | -0.5% | 822,600 |
| 2021/12/10 | 2,980 | 2,988 | 2,949 | 2,958 | -13 | -0.4% | 1,146,400 |
| 2021/12/09 | 2,966 | 2,986 | 2,955 | 2,971 | -8 | -0.3% | 724,800 |
| 2021/12/08 | 3,030 | 3,035 | 2,972 | 2,979 | -4 | -0.1% | 951,200 |
| 2021/12/07 | 2,970 | 2,997 | 2,941 | 2,983 | +47 | +1.6% | 1,251,200 |
| 2021/12/06 | 2,936 | 2,972 | 2,923 | 2,936 | +28 | +1% | 762,000 |
| 2021/12/03 | 2,910 | 2,915 | 2,877 | 2,908 | +36 | +1.3% | 805,400 |
| 2021/12/02 | 2,872 | 2,882 | 2,852 | 2,872 | -44 | -1.5% | 1,087,200 |
| 2021/12/01 | 2,903 | 2,931 | 2,885 | 2,916 | -15 | -0.5% | 1,176,700 |
| 2021/11/30 | 2,948 | 2,984 | 2,929 | 2,931 | +20 | +0.7% | 3,495,900 |
| 2021/11/29 | 2,919 | 2,950 | 2,900 | 2,911 | -61 | -2.1% | 1,239,300 |
| 2021/11/26 | 2,990 | 3,005 | 2,946 | 2,972 | -48 | -1.6% | 1,037,900 |
| 2021/11/25 | 3,010 | 3,055 | 3,000 | 3,020 | +15 | +0.5% | 613,200 |
| 2021/11/24 | 3,050 | 3,075 | 3,000 | 3,005 | +26 | +0.9% | 961,900 |
| 2021/11/22 | 2,896 | 2,983 | 2,896 | 2,979 | -17 | -0.6% | 1,136,000 |
| 2021/11/19 | 3,005 | 3,025 | 2,985 | 2,996 | +36 | +1.2% | 1,234,600 |
| 2021/11/18 | 3,000 | 3,010 | 2,946 | 2,960 | -110 | -3.6% | 1,469,800 |
| 2021/11/17 | 3,060 | 3,105 | 3,050 | 3,070 | +35 | +1.2% | 1,067,900 |
| 2021/11/16 | 3,035 | 3,055 | 3,010 | 3,035 | +5 | +0.2% | 868,100 |
| 2021/11/15 | 3,045 | 3,060 | 2,997 | 3,030 | -40 | -1.3% | 1,115,800 |
| 2021/11/12 | 3,100 | 3,120 | 3,055 | 3,070 | ±0 | ±0% | 917,700 |
| 2021/11/11 | 3,090 | 3,115 | 3,040 | 3,070 | -45 | -1.4% | 869,600 |
| 2021/11/10 | 3,140 | 3,190 | 3,085 | 3,115 | -25 | -0.8% | 1,140,900 |
| 2021/11/09 | 3,185 | 3,225 | 3,130 | 3,140 | -15 | -0.5% | 877,200 |
| 2021/11/08 | 3,130 | 3,170 | 3,115 | 3,155 | +75 | +2.4% | 1,272,500 |
| 2021/11/05 | 3,065 | 3,085 | 3,030 | 3,080 | -30 | -1% | 758,200 |
| 2021/11/04 | 3,125 | 3,150 | 3,095 | 3,110 | +25 | +0.8% | 1,152,000 |
| 2021/11/02 | 3,135 | 3,160 | 3,070 | 3,085 | -55 | -1.8% | 1,005,400 |
701～
750
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
