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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,058 | 1,058.5 | 1,037 | 1,037.5 | -14.5 | -1.4% | 3,838,700 |
| 2024/06/25 | 1,043 | 1,052 | 1,037.5 | 1,052 | +27 | +2.6% | 3,790,500 |
| 2024/06/24 | 1,043 | 1,046.5 | 1,011 | 1,025 | -7 | -0.7% | 3,812,800 |
| 2024/06/21 | 1,040.5 | 1,052 | 1,031.5 | 1,032 | -4 | -0.4% | 10,936,600 |
| 2024/06/20 | 1,034 | 1,045 | 1,025.5 | 1,036 | -3.5 | -0.3% | 3,615,300 |
| 2024/06/19 | 1,052 | 1,061 | 1,031.5 | 1,039.5 | -12.5 | -1.2% | 4,577,400 |
| 2024/06/18 | 1,071 | 1,071 | 1,046 | 1,052 | -7 | -0.7% | 3,776,000 |
| 2024/06/17 | 1,078 | 1,082.5 | 1,050.5 | 1,059 | -41 | -3.7% | 5,514,000 |
| 2024/06/14 | 1,086 | 1,106 | 1,084 | 1,100 | +14.5 | +1.3% | 5,900,100 |
| 2024/06/13 | 1,098.5 | 1,106.5 | 1,078 | 1,085.5 | -6.5 | -0.6% | 5,117,200 |
| 2024/06/12 | 1,075.5 | 1,096 | 1,075.5 | 1,092 | +18.5 | +1.7% | 3,871,300 |
| 2024/06/11 | 1,100 | 1,107.5 | 1,071 | 1,073.5 | -1 | -0.1% | 3,817,200 |
| 2024/06/10 | 1,061 | 1,076.5 | 1,055 | 1,074.5 | +22.5 | +2.1% | 4,106,400 |
| 2024/06/07 | 1,066.5 | 1,070 | 1,048 | 1,052 | -18 | -1.7% | 2,824,400 |
| 2024/06/06 | 1,054 | 1,080.5 | 1,050 | 1,070 | +30.5 | +2.9% | 6,388,000 |
| 2024/06/05 | 1,061.5 | 1,064 | 1,036 | 1,039.5 | -33 | -3.1% | 3,940,400 |
| 2024/06/04 | 1,090 | 1,105 | 1,060.5 | 1,072.5 | -25 | -2.3% | 4,640,100 |
| 2024/06/03 | 1,071.5 | 1,114.5 | 1,070.5 | 1,097.5 | +24.5 | +2.3% | 6,145,200 |
| 2024/05/31 | 1,035 | 1,073 | 1,033.5 | 1,073 | +43.5 | +4.2% | 9,659,200 |
| 2024/05/30 | 1,020 | 1,032.5 | 1,010.5 | 1,029.5 | -7.5 | -0.7% | 4,453,600 |
| 2024/05/29 | 1,035 | 1,051.5 | 1,033.5 | 1,037 | +7.5 | +0.7% | 3,506,900 |
| 2024/05/28 | 1,028.5 | 1,043.5 | 1,026 | 1,029.5 | +3 | +0.3% | 2,736,400 |
| 2024/05/27 | 1,023.5 | 1,029 | 1,017 | 1,026.5 | +10 | +1% | 2,114,300 |
| 2024/05/24 | 1,010.5 | 1,024.5 | 997.1 | 1,016.5 | -3.5 | -0.3% | 3,637,000 |
| 2024/05/23 | 1,030 | 1,033 | 999.2 | 1,020 | -14 | -1.4% | 5,937,000 |
| 2024/05/22 | 1,058 | 1,061 | 1,034 | 1,034 | -16.5 | -1.6% | 4,040,300 |
| 2024/05/21 | 1,044.5 | 1,056 | 1,040 | 1,050.5 | +9 | +0.9% | 4,873,800 |
| 2024/05/20 | 1,017.5 | 1,045.5 | 1,017.5 | 1,041.5 | +34 | +3.4% | 5,883,800 |
| 2024/05/17 | 995 | 1,009 | 987.5 | 1,007.5 | +20.5 | +2.1% | 5,531,000 |
| 2024/05/16 | 1,023 | 1,025.5 | 983 | 987 | -36.5 | -3.6% | 7,565,100 |
| 2024/05/15 | 1,039.5 | 1,059.5 | 1,008 | 1,023.5 | -59.5 | -5.5% | 11,256,300 |
| 2024/05/14 | 1,084 | 1,090 | 1,044 | 1,083 | +17.5 | +1.6% | 7,516,500 |
| 2024/05/13 | 1,059 | 1,071 | 1,048.5 | 1,065.5 | -1 | -0.1% | 4,309,000 |
| 2024/05/10 | 1,051 | 1,068 | 1,046 | 1,066.5 | +37.5 | +3.6% | 4,855,700 |
| 2024/05/09 | 1,029 | 1,035 | 1,024.5 | 1,029 | +6 | +0.6% | 2,883,500 |
| 2024/05/08 | 1,045 | 1,046 | 1,017 | 1,023 | -12 | -1.2% | 3,825,300 |
| 2024/05/07 | 1,053.5 | 1,056 | 1,021.5 | 1,035 | -14 | -1.3% | 4,347,200 |
| 2024/05/02 | 1,032.5 | 1,056 | 1,030 | 1,049 | -4 | -0.4% | 4,397,400 |
| 2024/05/01 | 1,053 | 1,064.5 | 1,037.5 | 1,053 | -21.5 | -2% | 3,890,300 |
| 2024/04/30 | 1,060 | 1,078 | 1,048.5 | 1,074.5 | +26.5 | +2.5% | 5,911,000 |
| 2024/04/26 | 1,033 | 1,051.5 | 1,028 | 1,048 | +25.5 | +2.5% | 10,564,500 |
| 2024/04/25 | 1,043.5 | 1,053 | 1,019.5 | 1,022.5 | -23 | -2.2% | 3,987,800 |
| 2024/04/24 | 1,038 | 1,057.5 | 1,034 | 1,045.5 | +15.5 | +1.5% | 4,074,500 |
| 2024/04/23 | 1,034 | 1,045.5 | 1,029 | 1,030 | +7 | +0.7% | 3,508,700 |
| 2024/04/22 | 1,030.5 | 1,049.5 | 1,012.5 | 1,023 | -1 | -0.1% | 4,739,000 |
| 2024/04/19 | 1,022 | 1,045 | 1,013.5 | 1,024 | +1.5 | +0.1% | 7,509,000 |
| 2024/04/18 | 1,000 | 1,033 | 996.9 | 1,022.5 | +7 | +0.7% | 4,395,600 |
| 2024/04/17 | 1,048 | 1,050 | 999.2 | 1,015.5 | -22 | -2.1% | 6,096,000 |
| 2024/04/16 | 1,080 | 1,081 | 1,031.5 | 1,037.5 | -52 | -4.8% | 5,097,700 |
| 2024/04/15 | 1,080 | 1,093 | 1,065 | 1,089.5 | +8 | +0.7% | 3,711,500 |
101～
150
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
