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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 3,170 | 3,175 | 3,140 | 3,160 | -10 | -0.3% | 617,800 |
| 2019/07/04 | 3,190 | 3,190 | 3,140 | 3,170 | +10 | +0.3% | 858,900 |
| 2019/07/03 | 3,150 | 3,175 | 3,115 | 3,160 | -95 | -2.9% | 1,048,300 |
| 2019/07/02 | 3,265 | 3,270 | 3,230 | 3,255 | -50 | -1.5% | 1,151,300 |
| 2019/07/01 | 3,285 | 3,315 | 3,235 | 3,305 | +65 | +2% | 1,366,000 |
| 2019/06/28 | 3,300 | 3,300 | 3,230 | 3,240 | -40 | -1.2% | 1,097,800 |
| 2019/06/27 | 3,250 | 3,280 | 3,205 | 3,280 | +95 | +3% | 1,271,300 |
| 2019/06/26 | 3,260 | 3,305 | 3,170 | 3,185 | -45 | -1.4% | 1,175,400 |
| 2019/06/25 | 3,255 | 3,255 | 3,185 | 3,230 | -35 | -1.1% | 1,114,300 |
| 2019/06/24 | 3,295 | 3,310 | 3,245 | 3,265 | +25 | +0.8% | 1,281,400 |
| 2019/06/21 | 3,320 | 3,340 | 3,220 | 3,240 | +75 | +2.4% | 3,226,700 |
| 2019/06/20 | 3,170 | 3,235 | 3,145 | 3,165 | -10 | -0.3% | 1,168,900 |
| 2019/06/19 | 3,075 | 3,185 | 3,055 | 3,175 | +170 | +5.7% | 1,436,500 |
| 2019/06/18 | 3,035 | 3,035 | 2,999 | 3,005 | -15 | -0.5% | 785,300 |
| 2019/06/17 | 3,005 | 3,030 | 3,005 | 3,020 | -15 | -0.5% | 672,300 |
| 2019/06/14 | 3,025 | 3,055 | 3,005 | 3,035 | +60 | +2% | 1,140,100 |
| 2019/06/13 | 2,983 | 2,993 | 2,946 | 2,975 | -70 | -2.3% | 1,317,900 |
| 2019/06/12 | 3,040 | 3,090 | 3,015 | 3,045 | -60 | -1.9% | 1,046,400 |
| 2019/06/11 | 3,100 | 3,125 | 3,070 | 3,105 | ±0 | ±0% | 612,000 |
| 2019/06/10 | 3,105 | 3,125 | 3,085 | 3,105 | +80 | +2.6% | 997,000 |
| 2019/06/07 | 3,000 | 3,040 | 2,981 | 3,025 | +84 | +2.9% | 1,166,200 |
| 2019/06/06 | 2,950 | 2,983 | 2,934 | 2,941 | -64 | -2.1% | 1,096,800 |
| 2019/06/05 | 3,055 | 3,075 | 2,987 | 3,005 | -5 | -0.2% | 1,378,400 |
| 2019/06/04 | 2,945 | 3,010 | 2,920 | 3,010 | +109 | +3.8% | 1,494,700 |
| 2019/06/03 | 2,975 | 3,000 | 2,880 | 2,901 | -174 | -5.7% | 3,494,400 |
| 2019/05/31 | 3,075 | 3,120 | 3,055 | 3,075 | -65 | -2.1% | 1,674,500 |
| 2019/05/30 | 3,040 | 3,170 | 3,035 | 3,140 | +70 | +2.3% | 1,495,000 |
| 2019/05/29 | 3,005 | 3,075 | 2,980 | 3,070 | +70 | +2.3% | 1,786,500 |
| 2019/05/28 | 3,035 | 3,090 | 3,000 | 3,000 | -70 | -2.3% | 3,372,000 |
| 2019/05/27 | 3,060 | 3,130 | 3,050 | 3,070 | +15 | +0.5% | 1,227,400 |
| 2019/05/24 | 3,005 | 3,070 | 2,937 | 3,055 | -125 | -3.9% | 2,272,800 |
| 2019/05/23 | 3,210 | 3,220 | 3,140 | 3,180 | -130 | -3.9% | 1,422,800 |
| 2019/05/22 | 3,315 | 3,340 | 3,275 | 3,310 | -10 | -0.3% | 954,700 |
| 2019/05/21 | 3,360 | 3,370 | 3,315 | 3,320 | -100 | -2.9% | 1,133,000 |
| 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 |
1451～
1500
件表示中 / 3720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 | 88,100円 | -14.0% | -73.9% | 4.09% | 21.58倍 | 0.63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 | 72,500円 | -5.1% | +291.1% | 4.14% | 10.54倍 | 0.62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 | 651,200円 | -7.9% | -19.7% | 5.07% | 10.07倍 | 0.91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 | 242,000円 | +5.6% | +3.6% | 3.31% | 14.34倍 | 0.91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 | 200,000円 | -0.6% | -22.9% | 4.90% | 6.18倍 | 0.62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
