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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 3,450 | 3,475 | 3,435 | 3,450 | +25 | +0.7% | 773,500 |
| 2022/05/24 | 3,480 | 3,485 | 3,420 | 3,425 | ±0 | ±0% | 987,300 |
| 2022/05/23 | 3,495 | 3,495 | 3,425 | 3,425 | -65 | -1.9% | 1,064,400 |
| 2022/05/20 | 3,405 | 3,500 | 3,385 | 3,490 | +90 | +2.6% | 1,205,200 |
| 2022/05/19 | 3,320 | 3,420 | 3,300 | 3,400 | -100 | -2.9% | 1,752,200 |
| 2022/05/18 | 3,440 | 3,505 | 3,430 | 3,500 | +75 | +2.2% | 1,285,500 |
| 2022/05/17 | 3,500 | 3,540 | 3,425 | 3,425 | +10 | +0.3% | 1,288,300 |
| 2022/05/16 | 3,480 | 3,505 | 3,410 | 3,415 | -105 | -3% | 1,671,200 |
| 2022/05/13 | 3,455 | 3,620 | 3,420 | 3,520 | +70 | +2% | 2,075,000 |
| 2022/05/12 | 3,415 | 3,525 | 3,405 | 3,450 | +100 | +3% | 1,486,000 |
| 2022/05/11 | 3,385 | 3,395 | 3,230 | 3,350 | -105 | -3% | 1,607,200 |
| 2022/05/10 | 3,550 | 3,565 | 3,390 | 3,455 | -160 | -4.4% | 1,592,100 |
| 2022/05/09 | 3,565 | 3,620 | 3,555 | 3,615 | +15 | +0.4% | 992,900 |
| 2022/05/06 | 3,580 | 3,660 | 3,540 | 3,600 | +160 | +4.7% | 1,598,200 |
| 2022/05/02 | 3,300 | 3,455 | 3,300 | 3,440 | +35 | +1% | 840,800 |
| 2022/04/28 | 3,350 | 3,415 | 3,335 | 3,405 | +70 | +2.1% | 876,400 |
| 2022/04/27 | 3,325 | 3,385 | 3,325 | 3,335 | ±0 | ±0% | 1,033,500 |
| 2022/04/26 | 3,335 | 3,365 | 3,285 | 3,335 | -10 | -0.3% | 937,400 |
| 2022/04/25 | 3,375 | 3,420 | 3,345 | 3,345 | -100 | -2.9% | 654,300 |
| 2022/04/22 | 3,445 | 3,475 | 3,425 | 3,445 | -40 | -1.1% | 768,200 |
| 2022/04/21 | 3,500 | 3,525 | 3,455 | 3,485 | -40 | -1.1% | 811,200 |
| 2022/04/20 | 3,520 | 3,540 | 3,500 | 3,525 | -5 | -0.1% | 611,000 |
| 2022/04/19 | 3,500 | 3,545 | 3,475 | 3,530 | +60 | +1.7% | 905,500 |
| 2022/04/18 | 3,480 | 3,485 | 3,415 | 3,470 | +5 | +0.1% | 800,900 |
| 2022/04/15 | 3,470 | 3,485 | 3,435 | 3,465 | +15 | +0.4% | 944,400 |
| 2022/04/14 | 3,415 | 3,475 | 3,400 | 3,450 | +60 | +1.8% | 964,600 |
| 2022/04/13 | 3,380 | 3,420 | 3,365 | 3,390 | +55 | +1.6% | 889,100 |
| 2022/04/12 | 3,365 | 3,415 | 3,330 | 3,335 | -45 | -1.3% | 770,100 |
| 2022/04/11 | 3,430 | 3,440 | 3,325 | 3,380 | +20 | +0.6% | 868,200 |
| 2022/04/08 | 3,310 | 3,365 | 3,275 | 3,360 | +70 | +2.1% | 1,010,200 |
| 2022/04/07 | 3,290 | 3,310 | 3,220 | 3,290 | -65 | -1.9% | 1,316,200 |
| 2022/04/06 | 3,260 | 3,445 | 3,250 | 3,355 | +55 | +1.7% | 1,940,600 |
| 2022/04/05 | 3,270 | 3,340 | 3,270 | 3,300 | +5 | +0.2% | 1,078,600 |
| 2022/04/04 | 3,235 | 3,300 | 3,210 | 3,295 | +40 | +1.2% | 942,500 |
| 2022/04/01 | 3,340 | 3,340 | 3,240 | 3,255 | -120 | -3.6% | 1,193,800 |
| 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 |
751～
800
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
