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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,375 | 3,435 | 3,340 | 3,420 | +85 | +2.5% | 1,255,000 |
| 2019/05/17 | 3,260 | 3,365 | 3,235 | 3,335 | +145 | +4.5% | 1,622,300 |
| 2019/05/16 | 3,360 | 3,400 | 3,145 | 3,190 | -140 | -4.2% | 2,983,200 |
| 2019/05/15 | 3,285 | 3,345 | 3,220 | 3,330 | +95 | +2.9% | 1,621,500 |
| 2019/05/14 | 3,160 | 3,250 | 3,125 | 3,235 | ±0 | ±0% | 1,482,500 |
| 2019/05/13 | 3,275 | 3,305 | 3,225 | 3,235 | -65 | -2% | 1,211,100 |
| 2019/05/10 | 3,260 | 3,395 | 3,250 | 3,300 | +15 | +0.5% | 1,677,800 |
| 2019/05/09 | 3,280 | 3,330 | 3,255 | 3,285 | -25 | -0.8% | 1,373,400 |
| 2019/05/08 | 3,385 | 3,390 | 3,280 | 3,310 | -125 | -3.6% | 2,006,200 |
| 2019/05/07 | 3,535 | 3,575 | 3,415 | 3,435 | -170 | -4.7% | 1,975,900 |
| 2019/04/26 | 3,560 | 3,605 | 3,545 | 3,605 | ±0 | ±0% | 997,100 |
| 2019/04/25 | 3,515 | 3,610 | 3,485 | 3,605 | +35 | +1% | 1,185,100 |
| 2019/04/24 | 3,635 | 3,645 | 3,555 | 3,570 | -65 | -1.8% | 1,224,100 |
| 2019/04/23 | 3,640 | 3,715 | 3,600 | 3,635 | +60 | +1.7% | 1,615,200 |
| 2019/04/22 | 3,545 | 3,580 | 3,505 | 3,575 | -5 | -0.1% | 977,500 |
| 2019/04/19 | 3,585 | 3,640 | 3,580 | 3,580 | +40 | +1.1% | 927,200 |
| 2019/04/18 | 3,575 | 3,615 | 3,540 | 3,540 | -35 | -1% | 1,259,500 |
| 2019/04/17 | 3,545 | 3,590 | 3,485 | 3,575 | +60 | +1.7% | 1,579,500 |
| 2019/04/16 | 3,570 | 3,570 | 3,455 | 3,515 | -65 | -1.8% | 1,430,500 |
| 2019/04/15 | 3,595 | 3,620 | 3,555 | 3,580 | +30 | +0.8% | 1,177,800 |
| 2019/04/12 | 3,675 | 3,675 | 3,525 | 3,550 | -130 | -3.5% | 1,687,600 |
| 2019/04/11 | 3,700 | 3,740 | 3,680 | 3,680 | -15 | -0.4% | 980,500 |
| 2019/04/10 | 3,730 | 3,750 | 3,660 | 3,695 | -140 | -3.7% | 1,736,500 |
| 2019/04/09 | 3,715 | 3,845 | 3,705 | 3,835 | +135 | +3.6% | 2,528,500 |
| 2019/04/08 | 3,670 | 3,735 | 3,655 | 3,700 | +95 | +2.6% | 1,811,300 |
| 2019/04/05 | 3,575 | 3,635 | 3,560 | 3,605 | ±0 | ±0% | 1,206,700 |
| 2019/04/04 | 3,520 | 3,695 | 3,475 | 3,605 | +40 | +1.1% | 1,917,300 |
| 2019/04/03 | 3,685 | 3,690 | 3,555 | 3,565 | -110 | -3% | 2,901,800 |
| 2019/04/02 | 3,785 | 3,805 | 3,670 | 3,675 | -120 | -3.2% | 2,192,000 |
| 2019/04/01 | 3,775 | 3,840 | 3,720 | 3,795 | +90 | +2.4% | 1,889,500 |
| 2019/03/29 | 3,695 | 3,730 | 3,580 | 3,705 | -25 | -0.7% | 2,521,700 |
| 2019/03/28 | 3,885 | 3,895 | 3,730 | 3,730 | -220 | -5.6% | 1,760,300 |
| 2019/03/27 | 4,000 | 4,005 | 3,880 | 3,950 | -75 | -1.9% | 1,740,800 |
| 2019/03/26 | 3,950 | 4,025 | 3,865 | 4,025 | +55 | +1.4% | 4,470,500 |
| 2019/03/25 | 4,090 | 4,095 | 3,955 | 3,970 | -225 | -5.4% | 1,473,400 |
| 2019/03/22 | 4,120 | 4,210 | 4,105 | 4,195 | +100 | +2.4% | 1,475,200 |
| 2019/03/20 | 4,210 | 4,250 | 4,085 | 4,095 | -65 | -1.6% | 1,168,800 |
| 2019/03/19 | 4,145 | 4,180 | 4,100 | 4,160 | +35 | +0.8% | 1,116,900 |
| 2019/03/18 | 4,035 | 4,135 | 4,020 | 4,125 | +140 | +3.5% | 1,040,800 |
| 2019/03/15 | 3,925 | 4,015 | 3,925 | 3,985 | +105 | +2.7% | 1,317,700 |
| 2019/03/14 | 3,890 | 3,960 | 3,840 | 3,880 | +115 | +3.1% | 1,321,100 |
| 2019/03/13 | 3,920 | 3,955 | 3,750 | 3,765 | -125 | -3.2% | 1,387,800 |
| 2019/03/12 | 3,910 | 3,950 | 3,870 | 3,890 | +50 | +1.3% | 1,065,200 |
| 2019/03/11 | 3,795 | 3,855 | 3,775 | 3,840 | -15 | -0.4% | 908,100 |
| 2019/03/08 | 3,965 | 3,985 | 3,850 | 3,855 | -140 | -3.5% | 1,083,400 |
| 2019/03/07 | 3,985 | 4,045 | 3,975 | 3,995 | -25 | -0.6% | 1,081,700 |
| 2019/03/06 | 4,090 | 4,115 | 3,990 | 4,020 | -75 | -1.8% | 1,568,600 |
| 2019/03/05 | 4,120 | 4,175 | 4,060 | 4,095 | -65 | -1.6% | 1,231,400 |
| 2019/03/04 | 4,015 | 4,165 | 3,995 | 4,160 | +215 | +5.4% | 1,511,000 |
| 2019/03/01 | 3,930 | 3,945 | 3,890 | 3,945 | -5 | -0.1% | 933,400 |
1351～
1400
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
