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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,835 | 3,840 | 3,560 | 3,580 | -325 | -8.3% | 1,781,700 |
| 2018/12/10 | 3,790 | 3,905 | 3,750 | 3,905 | +105 | +2.8% | 1,005,100 |
| 2018/12/07 | 3,950 | 3,955 | 3,740 | 3,800 | -180 | -4.5% | 1,361,200 |
| 2018/12/06 | 3,995 | 4,065 | 3,935 | 3,980 | -10 | -0.3% | 1,123,200 |
| 2018/12/05 | 3,940 | 4,045 | 3,905 | 3,990 | -80 | -2% | 937,100 |
| 2018/12/04 | 4,285 | 4,295 | 4,070 | 4,070 | -195 | -4.6% | 1,130,800 |
| 2018/12/03 | 4,200 | 4,290 | 4,120 | 4,265 | +135 | +3.3% | 1,809,900 |
| 2018/11/30 | 3,900 | 4,190 | 3,855 | 4,130 | +285 | +7.4% | 2,792,100 |
| 2018/11/29 | 3,920 | 3,965 | 3,840 | 3,845 | -25 | -0.6% | 1,173,500 |
| 2018/11/28 | 3,870 | 3,895 | 3,800 | 3,870 | +10 | +0.3% | 1,005,500 |
| 2018/11/27 | 3,925 | 3,950 | 3,800 | 3,860 | +5 | +0.1% | 1,158,200 |
| 2018/11/26 | 3,760 | 3,900 | 3,740 | 3,855 | -40 | -1% | 1,144,400 |
| 2018/11/22 | 3,985 | 4,015 | 3,875 | 3,895 | -85 | -2.1% | 798,100 |
| 2018/11/21 | 3,920 | 4,000 | 3,885 | 3,980 | -90 | -2.2% | 1,279,200 |
| 2018/11/20 | 4,110 | 4,150 | 4,040 | 4,070 | -65 | -1.6% | 1,571,300 |
| 2018/11/19 | 4,280 | 4,285 | 4,080 | 4,135 | -155 | -3.6% | 1,529,700 |
| 2018/11/16 | 4,505 | 4,540 | 4,235 | 4,290 | -185 | -4.1% | 1,948,900 |
| 2018/11/15 | 4,650 | 4,745 | 4,450 | 4,475 | -105 | -2.3% | 1,082,200 |
| 2018/11/14 | 4,530 | 4,610 | 4,440 | 4,580 | -85 | -1.8% | 1,207,700 |
| 2018/11/13 | 4,645 | 4,695 | 4,575 | 4,665 | -120 | -2.5% | 1,134,100 |
| 2018/11/12 | 4,870 | 4,920 | 4,755 | 4,785 | -100 | -2% | 1,173,900 |
| 2018/11/09 | 5,180 | 5,180 | 4,880 | 4,885 | -335 | -6.4% | 1,456,600 |
| 2018/11/08 | 4,950 | 5,240 | 4,945 | 5,220 | +380 | +7.9% | 1,484,400 |
| 2018/11/07 | 5,080 | 5,110 | 4,805 | 4,840 | -300 | -5.8% | 1,833,300 |
| 2018/11/06 | 5,100 | 5,200 | 5,080 | 5,140 | +110 | +2.2% | 864,700 |
| 2018/11/05 | 5,060 | 5,130 | 5,020 | 5,030 | -90 | -1.8% | 1,147,500 |
| 2018/11/02 | 4,930 | 5,130 | 4,920 | 5,120 | +120 | +2.4% | 1,035,200 |
| 2018/11/01 | 5,150 | 5,150 | 4,980 | 5,000 | -150 | -2.9% | 1,320,300 |
| 2018/10/31 | 5,070 | 5,170 | 4,990 | 5,150 | +80 | +1.6% | 1,495,600 |
| 2018/10/30 | 4,910 | 5,080 | 4,840 | 5,070 | +50 | +1% | 1,974,200 |
| 2018/10/29 | 4,990 | 5,070 | 4,940 | 5,020 | +130 | +2.7% | 1,248,900 |
| 2018/10/26 | 4,945 | 5,000 | 4,830 | 4,890 | -20 | -0.4% | 1,370,200 |
| 2018/10/25 | 4,895 | 4,965 | 4,830 | 4,910 | -100 | -2% | 1,570,000 |
| 2018/10/24 | 4,940 | 5,020 | 4,850 | 5,010 | -30 | -0.6% | 1,480,600 |
| 2018/10/23 | 5,010 | 5,090 | 4,990 | 5,040 | -20 | -0.4% | 1,342,300 |
| 2018/10/22 | 5,180 | 5,240 | 5,040 | 5,060 | -200 | -3.8% | 1,757,100 |
| 2018/10/19 | 5,250 | 5,290 | 5,200 | 5,260 | -140 | -2.6% | 1,902,500 |
| 2018/10/18 | 5,680 | 5,690 | 5,380 | 5,400 | -340 | -5.9% | 1,775,900 |
| 2018/10/17 | 5,790 | 5,930 | 5,700 | 5,740 | ±0 | ±0% | 1,698,200 |
| 2018/10/16 | 5,980 | 6,080 | 5,390 | 5,740 | -190 | -3.2% | 4,306,100 |
| 2018/10/15 | 5,960 | 5,990 | 5,860 | 5,930 | -70 | -1.2% | 773,900 |
| 2018/10/12 | 5,940 | 6,040 | 5,900 | 6,000 | +30 | +0.5% | 853,000 |
| 2018/10/11 | 5,920 | 6,080 | 5,850 | 5,970 | -260 | -4.2% | 1,020,300 |
| 2018/10/10 | 6,310 | 6,420 | 6,150 | 6,230 | +70 | +1.1% | 836,200 |
| 2018/10/09 | 6,300 | 6,300 | 6,140 | 6,160 | -150 | -2.4% | 830,000 |
| 2018/10/05 | 6,260 | 6,380 | 6,240 | 6,310 | -70 | -1.1% | 648,000 |
| 2018/10/04 | 6,350 | 6,430 | 6,290 | 6,380 | +170 | +2.7% | 937,300 |
| 2018/10/03 | 6,350 | 6,400 | 6,200 | 6,210 | -170 | -2.7% | 862,900 |
| 2018/10/02 | 6,210 | 6,390 | 6,210 | 6,380 | +260 | +4.2% | 1,168,400 |
| 2018/10/01 | 6,010 | 6,140 | 6,010 | 6,120 | +110 | +1.8% | 616,900 |
1451～
1500
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
