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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,029.5 | 1,033 | 1,010 | 1,012.5 | -4.5 | -0.4% | 3,332,100 |
| 2024/09/05 | 996 | 1,031 | 989.7 | 1,017 | +8 | +0.8% | 5,613,300 |
| 2024/09/04 | 1,020.5 | 1,022 | 1,004 | 1,009 | -61 | -5.7% | 8,356,100 |
| 2024/09/03 | 1,059 | 1,072 | 1,058.5 | 1,070 | ±0 | ±0% | 2,229,200 |
| 2024/09/02 | 1,067.5 | 1,071 | 1,055 | 1,070 | +11 | +1% | 2,289,100 |
| 2024/08/30 | 1,069 | 1,071 | 1,056.5 | 1,059 | -3.5 | -0.3% | 10,092,700 |
| 2024/08/29 | 1,056 | 1,063 | 1,051.5 | 1,062.5 | +6.5 | +0.6% | 3,153,800 |
| 2024/08/28 | 1,074 | 1,080 | 1,053 | 1,056 | -29.5 | -2.7% | 3,312,800 |
| 2024/08/27 | 1,087 | 1,096 | 1,083.5 | 1,085.5 | +4.5 | +0.4% | 2,653,800 |
| 2024/08/26 | 1,081 | 1,087 | 1,077.5 | 1,081 | +5.5 | +0.5% | 1,832,900 |
| 2024/08/23 | 1,067.5 | 1,082 | 1,067 | 1,075.5 | +11 | +1% | 2,187,900 |
| 2024/08/22 | 1,057.5 | 1,070.5 | 1,054 | 1,064.5 | +7 | +0.7% | 3,626,600 |
| 2024/08/21 | 1,054 | 1,065.5 | 1,050 | 1,057.5 | -21.5 | -2% | 3,229,400 |
| 2024/08/20 | 1,076 | 1,088 | 1,066 | 1,079 | +1 | +0.1% | 3,171,000 |
| 2024/08/19 | 1,088 | 1,102.5 | 1,073 | 1,078 | -25 | -2.3% | 4,282,800 |
| 2024/08/16 | 1,074 | 1,107 | 1,064.5 | 1,103 | +49 | +4.6% | 5,873,200 |
| 2024/08/15 | 1,053 | 1,065 | 1,041 | 1,054 | +28 | +2.7% | 4,217,700 |
| 2024/08/14 | 1,021 | 1,042.5 | 1,019 | 1,026 | -1.5 | -0.1% | 4,759,900 |
| 2024/08/13 | 1,034 | 1,035.5 | 1,006.5 | 1,027.5 | +17.5 | +1.7% | 5,443,500 |
| 2024/08/09 | 982 | 1,014 | 978 | 1,010 | +35.8 | +3.7% | 6,931,300 |
| 2024/08/08 | 938.3 | 997.5 | 926.7 | 974.2 | +27 | +2.9% | 5,506,200 |
| 2024/08/07 | 926.3 | 999 | 926.2 | 947.2 | -9.1 | -1% | 11,664,200 |
| 2024/08/06 | 913.3 | 956.3 | 883.3 | 956.3 | +103 | +12.1% | 8,883,300 |
| 2024/08/05 | 908.6 | 910 | 826 | 853.3 | -100.3 | -10.5% | 12,082,100 |
| 2024/08/02 | 957.4 | 970 | 922.2 | 953.6 | -18.8 | -1.9% | 11,884,200 |
| 2024/08/01 | 986.3 | 988 | 963.5 | 972.4 | -31.6 | -3.1% | 4,874,600 |
| 2024/07/31 | 979.5 | 1,007.5 | 967.5 | 1,004 | +18.4 | +1.9% | 4,790,800 |
| 2024/07/30 | 976 | 987.9 | 965.4 | 985.6 | -4.7 | -0.5% | 2,943,400 |
| 2024/07/29 | 968.4 | 994.4 | 963.8 | 990.3 | +30 | +3.1% | 5,995,100 |
| 2024/07/26 | 959 | 973.8 | 950.7 | 960.3 | +5.3 | +0.6% | 5,408,700 |
| 2024/07/25 | 960 | 972.6 | 951.4 | 955 | -16.6 | -1.7% | 5,421,300 |
| 2024/07/24 | 988 | 993.3 | 968.7 | 971.6 | -21.7 | -2.2% | 4,717,500 |
| 2024/07/23 | 993 | 1,001 | 989.7 | 993.3 | -0.5 | -0.1% | 3,556,600 |
| 2024/07/22 | 1,001.5 | 1,009 | 988.2 | 993.8 | -13.2 | -1.3% | 5,098,900 |
| 2024/07/19 | 1,015 | 1,016.5 | 1,000.5 | 1,007 | -12 | -1.2% | 2,637,400 |
| 2024/07/18 | 1,026.5 | 1,032 | 1,017.5 | 1,019 | -9.5 | -0.9% | 3,336,800 |
| 2024/07/17 | 1,038.5 | 1,043 | 1,024.5 | 1,028.5 | -9.5 | -0.9% | 3,317,400 |
| 2024/07/16 | 1,021 | 1,040 | 1,018.5 | 1,038 | +17 | +1.7% | 2,575,600 |
| 2024/07/12 | 1,020.5 | 1,030.5 | 1,014 | 1,021 | -7.5 | -0.7% | 3,969,800 |
| 2024/07/11 | 1,030 | 1,036.5 | 1,024 | 1,028.5 | +5 | +0.5% | 2,670,200 |
| 2024/07/10 | 1,022 | 1,034 | 1,018 | 1,023.5 | -4.5 | -0.4% | 3,018,400 |
| 2024/07/09 | 1,025 | 1,034.5 | 1,016.5 | 1,028 | +2 | +0.2% | 3,623,500 |
| 2024/07/08 | 1,032.5 | 1,041 | 1,026 | 1,026 | -4.5 | -0.4% | 4,433,100 |
| 2024/07/05 | 1,056 | 1,065 | 1,030.5 | 1,030.5 | -24.5 | -2.3% | 3,675,100 |
| 2024/07/04 | 1,056 | 1,064.5 | 1,048.5 | 1,055 | -12.5 | -1.2% | 4,576,000 |
| 2024/07/03 | 1,082.5 | 1,087 | 1,061 | 1,067.5 | -27.5 | -2.5% | 5,085,100 |
| 2024/07/02 | 1,057.5 | 1,101.5 | 1,054.5 | 1,095 | +41 | +3.9% | 5,911,300 |
| 2024/07/01 | 1,055.5 | 1,062 | 1,049.5 | 1,054 | +12.5 | +1.2% | 3,970,400 |
| 2024/06/28 | 1,037.5 | 1,044.5 | 1,031.5 | 1,041.5 | +11 | +1.1% | 4,325,300 |
| 2024/06/27 | 1,039.5 | 1,051.5 | 1,026 | 1,030.5 | -7 | -0.7% | 5,340,700 |
51～
100
件表示中 / 3585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 | 101,000円 | -0.2% | -51.2% | 3.56% | 10.70倍 | 0.72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 | 78,700円 | +1.0% | -10.7% | 3.30% | 9.95倍 | 0.71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 | 657,900円 | +17.2% | +2.1% | 4.56% | 7.06倍 | 0.94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 | 243,000円 | +8.4% | +12.7% | 3.09% | 15.54倍 | 0.96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 | 218,400円 | +4.8% | +21.9% | 4.49% | 7.25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
