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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/08/04 | 3,300 | 3,315 | 3,260 | 3,270 | -95 | -2.8% | 832,900 |
| 2022/08/03 | 3,355 | 3,375 | 3,340 | 3,365 | +15 | +0.4% | 522,400 |
| 2022/08/02 | 3,305 | 3,370 | 3,305 | 3,350 | -65 | -1.9% | 925,200 |
| 2022/08/01 | 3,460 | 3,465 | 3,410 | 3,415 | -15 | -0.4% | 598,900 |
| 2022/07/29 | 3,405 | 3,445 | 3,405 | 3,430 | +30 | +0.9% | 783,400 |
| 2022/07/28 | 3,405 | 3,425 | 3,380 | 3,400 | +65 | +1.9% | 933,000 |
| 2022/07/27 | 3,330 | 3,350 | 3,310 | 3,335 | ±0 | ±0% | 475,400 |
| 2022/07/26 | 3,335 | 3,360 | 3,295 | 3,335 | +100 | +3.1% | 806,700 |
| 2022/07/25 | 3,205 | 3,240 | 3,190 | 3,235 | -10 | -0.3% | 484,700 |
| 2022/07/22 | 3,235 | 3,260 | 3,220 | 3,245 | -30 | -0.9% | 552,300 |
| 2022/07/21 | 3,280 | 3,290 | 3,265 | 3,275 | +5 | +0.2% | 492,700 |
| 2022/07/20 | 3,265 | 3,270 | 3,235 | 3,270 | +60 | +1.9% | 733,900 |
| 2022/07/19 | 3,250 | 3,265 | 3,205 | 3,210 | +60 | +1.9% | 846,100 |
| 2022/07/15 | 3,160 | 3,170 | 3,130 | 3,150 | -30 | -0.9% | 799,200 |
| 2022/07/14 | 3,155 | 3,190 | 3,130 | 3,180 | -40 | -1.2% | 1,093,000 |
| 2022/07/13 | 3,170 | 3,225 | 3,160 | 3,220 | +5 | +0.2% | 784,600 |
| 2022/07/12 | 3,225 | 3,230 | 3,175 | 3,215 | -20 | -0.6% | 807,700 |
| 2022/07/11 | 3,250 | 3,300 | 3,235 | 3,235 | +55 | +1.7% | 823,000 |
| 2022/07/08 | 3,190 | 3,215 | 3,160 | 3,180 | +45 | +1.4% | 1,211,800 |
| 2022/07/07 | 3,155 | 3,160 | 3,085 | 3,135 | -20 | -0.6% | 1,050,500 |
| 2022/07/06 | 3,150 | 3,215 | 3,075 | 3,155 | -205 | -6.1% | 1,871,400 |
| 2022/07/05 | 3,340 | 3,380 | 3,325 | 3,360 | +90 | +2.8% | 863,000 |
| 2022/07/04 | 3,285 | 3,320 | 3,245 | 3,270 | ±0 | ±0% | 645,500 |
| 2022/07/01 | 3,250 | 3,305 | 3,235 | 3,270 | ±0 | ±0% | 1,047,000 |
| 2022/06/30 | 3,240 | 3,300 | 3,235 | 3,270 | -100 | -3% | 1,476,900 |
| 2022/06/29 | 3,405 | 3,430 | 3,350 | 3,370 | +20 | +0.6% | 1,740,100 |
| 2022/06/28 | 3,340 | 3,350 | 3,260 | 3,350 | +140 | +4.4% | 1,524,000 |
| 2022/06/27 | 3,225 | 3,235 | 3,175 | 3,210 | +50 | +1.6% | 1,081,200 |
| 2022/06/24 | 3,190 | 3,190 | 3,110 | 3,160 | -35 | -1.1% | 1,784,900 |
| 2022/06/23 | 3,200 | 3,255 | 3,180 | 3,195 | -25 | -0.8% | 1,033,600 |
| 2022/06/22 | 3,360 | 3,370 | 3,215 | 3,220 | -110 | -3.3% | 1,721,300 |
| 2022/06/21 | 3,270 | 3,360 | 3,240 | 3,330 | +100 | +3.1% | 1,115,600 |
| 2022/06/20 | 3,345 | 3,370 | 3,195 | 3,230 | -245 | -7.1% | 1,635,000 |
| 2022/06/17 | 3,410 | 3,510 | 3,410 | 3,475 | -45 | -1.3% | 2,012,300 |
| 2022/06/16 | 3,490 | 3,580 | 3,485 | 3,520 | -30 | -0.8% | 1,145,500 |
| 2022/06/15 | 3,685 | 3,705 | 3,540 | 3,550 | -145 | -3.9% | 1,409,400 |
| 2022/06/14 | 3,765 | 3,780 | 3,695 | 3,695 | -120 | -3.1% | 1,083,500 |
| 2022/06/13 | 3,880 | 3,910 | 3,795 | 3,815 | -100 | -2.6% | 1,118,700 |
751～
800
件表示中 / 3783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 | 100,100円 | -14.0% | -73.9% | 3.60% | 24.52倍 | 0.71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 | 90,400円 | -5.1% | +291.1% | 3.32% | 13.15倍 | 0.78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。ＪＸ金属を分離 |
| コスモエネＨＤ | 719,200円 | -7.9% | -19.7% | 4.59% | 11.11倍 | 1.01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 | 281,400円 | +5.6% | +3.6% | 2.84% | 16.41倍 | 1.04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 |
| 富士石油 | 41,300円 | -37.2% | - | 0.00% | - | 0.37倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
