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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 875 | 890.1 | 867.5 | 883.5 | +10.5 | +1.2% | 2,734,000 |
| 2025/04/17 | 857 | 873.1 | 847 | 873 | +31 | +3.7% | 4,034,400 |
| 2025/04/16 | 861.6 | 863.2 | 839.1 | 842 | -19.6 | -2.3% | 3,270,900 |
| 2025/04/15 | 872.9 | 873.9 | 857.6 | 861.6 | -1.6 | -0.2% | 3,685,800 |
| 2025/04/14 | 870 | 872.5 | 861 | 863.2 | -3.8 | -0.4% | 3,681,400 |
| 2025/04/11 | 847 | 868.3 | 833.7 | 867 | -23.5 | -2.6% | 5,840,000 |
| 2025/04/10 | 900 | 900.1 | 878.3 | 890.5 | +55.7 | +6.7% | 5,527,500 |
| 2025/04/09 | 860 | 860 | 823.5 | 834.8 | -52.2 | -5.9% | 5,926,700 |
| 2025/04/08 | 868.6 | 906.4 | 868.6 | 887 | +46.2 | +5.5% | 5,619,600 |
| 2025/04/07 | 811.7 | 848.8 | 799.1 | 840.8 | -60.9 | -6.8% | 8,257,600 |
| 2025/04/04 | 934.5 | 938.6 | 885.7 | 901.7 | -62.8 | -6.5% | 6,637,800 |
| 2025/04/03 | 956 | 987.5 | 951.6 | 964.5 | -51.5 | -5.1% | 7,324,600 |
| 2025/04/02 | 1,043 | 1,044 | 1,008 | 1,016 | -28 | -2.7% | 4,802,300 |
| 2025/04/01 | 1,078.5 | 1,083 | 1,044 | 1,044 | -9 | -0.9% | 3,116,900 |
| 2025/03/31 | 1,061 | 1,070.5 | 1,047 | 1,053 | -37.5 | -3.4% | 4,666,100 |
| 2025/03/28 | 1,089 | 1,111.5 | 1,081.5 | 1,090.5 | -29.5 | -2.6% | 3,873,300 |
| 2025/03/27 | 1,137 | 1,138 | 1,105 | 1,120 | -35 | -3% | 6,538,400 |
| 2025/03/26 | 1,159.5 | 1,162.5 | 1,153 | 1,155 | -0.5 | ±0% | 3,158,100 |
| 2025/03/25 | 1,153 | 1,162.5 | 1,150 | 1,155.5 | ±0 | ±0% | 3,068,300 |
| 2025/03/24 | 1,161 | 1,163 | 1,146.5 | 1,155.5 | -4 | -0.3% | 2,591,400 |
| 2025/03/21 | 1,170 | 1,177.5 | 1,155.5 | 1,159.5 | -14 | -1.2% | 8,423,500 |
| 2025/03/19 | 1,152.5 | 1,190.5 | 1,151 | 1,173.5 | +21 | +1.8% | 4,945,600 |
| 2025/03/18 | 1,138 | 1,156.5 | 1,135.5 | 1,152.5 | +13.5 | +1.2% | 3,064,600 |
| 2025/03/17 | 1,130.5 | 1,144 | 1,121 | 1,139 | +20 | +1.8% | 3,257,300 |
| 2025/03/14 | 1,118 | 1,126 | 1,106.5 | 1,119 | +6 | +0.5% | 4,590,800 |
| 2025/03/13 | 1,100 | 1,117 | 1,097 | 1,113 | +21.5 | +2% | 3,754,700 |
| 2025/03/12 | 1,090 | 1,094.5 | 1,077.5 | 1,091.5 | +6 | +0.6% | 4,692,200 |
| 2025/03/11 | 1,068 | 1,087.5 | 1,060 | 1,085.5 | +17 | +1.6% | 6,114,800 |
| 2025/03/10 | 1,040 | 1,078 | 1,036.5 | 1,068.5 | +30 | +2.9% | 5,033,800 |
| 2025/03/07 | 1,022.5 | 1,042.5 | 1,021 | 1,038.5 | +8.5 | +0.8% | 3,698,900 |
| 2025/03/06 | 1,021.5 | 1,030 | 1,018.5 | 1,030 | +10.5 | +1% | 2,280,000 |
| 2025/03/05 | 1,017 | 1,023 | 1,011.5 | 1,019.5 | -2 | -0.2% | 3,732,600 |
| 2025/03/04 | 1,019 | 1,025 | 1,012 | 1,021.5 | +0.5 | ±0% | 4,633,800 |
| 2025/03/03 | 1,020 | 1,029 | 1,012.5 | 1,021 | +7.5 | +0.7% | 3,585,200 |
| 2025/02/28 | 1,019.5 | 1,026 | 1,003 | 1,013.5 | +3.5 | +0.3% | 6,655,500 |
| 2025/02/27 | 1,007 | 1,015 | 1,005.5 | 1,010 | +3 | +0.3% | 2,977,100 |
| 2025/02/26 | 1,019 | 1,020 | 999.2 | 1,007 | -15.5 | -1.5% | 4,166,200 |
| 2025/02/25 | 1,023.5 | 1,023.5 | 1,013.5 | 1,022.5 | -6.5 | -0.6% | 3,255,200 |
| 2025/02/21 | 1,030 | 1,037.5 | 1,026 | 1,029 | +1.5 | +0.1% | 2,681,000 |
| 2025/02/20 | 1,019 | 1,031.5 | 1,013.5 | 1,027.5 | +6 | +0.6% | 3,486,800 |
| 2025/02/19 | 1,024 | 1,037 | 1,019 | 1,021.5 | +1 | +0.1% | 2,870,800 |
| 2025/02/18 | 1,013.5 | 1,024.5 | 1,010 | 1,020.5 | +7 | +0.7% | 2,766,000 |
| 2025/02/17 | 1,035 | 1,037.5 | 1,003.5 | 1,013.5 | -26.5 | -2.5% | 7,742,300 |
| 2025/02/14 | 1,025.5 | 1,040 | 1,019 | 1,040 | +10.5 | +1% | 6,836,300 |
| 2025/02/13 | 1,056.5 | 1,073 | 1,027 | 1,029.5 | -23.5 | -2.2% | 9,276,500 |
| 2025/02/12 | 1,056 | 1,062.5 | 1,038 | 1,053 | +9 | +0.9% | 6,754,500 |
| 2025/02/10 | 1,036.5 | 1,048 | 1,032 | 1,044 | +8 | +0.8% | 4,211,800 |
| 2025/02/07 | 1,020.5 | 1,037.5 | 1,020.5 | 1,036 | +16.5 | +1.6% | 2,798,100 |
| 2025/02/06 | 1,012 | 1,024.5 | 1,012 | 1,019.5 | -3.5 | -0.3% | 2,834,400 |
| 2025/02/05 | 1,032.5 | 1,032.5 | 1,015.5 | 1,023 | +0.5 | ±0% | 2,958,400 |
101～
150
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
