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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 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 |
| 2018/09/28 | 6,080 | 6,130 | 6,010 | 6,010 | ±0 | ±0% | 1,010,200 |
| 2018/09/27 | 6,190 | 6,190 | 6,000 | 6,010 | -210 | -3.4% | 842,000 |
| 2018/09/26 | 6,080 | 6,240 | 6,060 | 6,220 | +190 | +3.2% | 804,200 |
| 2018/09/25 | 6,070 | 6,100 | 5,970 | 6,030 | +60 | +1% | 947,400 |
| 2018/09/21 | 6,030 | 6,040 | 5,910 | 5,970 | -110 | -1.8% | 1,167,800 |
| 2018/09/20 | 6,200 | 6,230 | 6,020 | 6,080 | -50 | -0.8% | 975,800 |
| 2018/09/19 | 6,030 | 6,190 | 6,010 | 6,130 | +190 | +3.2% | 850,200 |
| 2018/09/18 | 5,780 | 6,030 | 5,780 | 5,940 | +160 | +2.8% | 895,300 |
| 2018/09/14 | 5,740 | 5,830 | 5,680 | 5,780 | +60 | +1% | 792,100 |
| 2018/09/13 | 5,600 | 5,740 | 5,600 | 5,720 | +150 | +2.7% | 660,300 |
| 2018/09/12 | 5,670 | 5,700 | 5,510 | 5,570 | -70 | -1.2% | 737,700 |
| 2018/09/11 | 5,530 | 5,700 | 5,520 | 5,640 | +110 | +2% | 784,600 |
| 2018/09/10 | 5,500 | 5,600 | 5,440 | 5,530 | +30 | +0.5% | 722,500 |
| 2018/09/07 | 5,480 | 5,510 | 5,400 | 5,500 | -70 | -1.3% | 934,000 |
| 2018/09/06 | 5,460 | 5,580 | 5,440 | 5,570 | +10 | +0.2% | 692,900 |
1601～
1650
件表示中 / 3721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 | 88,300円 | -14.0% | -73.9% | 4.08% | 21.63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 | 72,600円 | -5.1% | +291.1% | 4.13% | 10.56倍 | 0.63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 | 650,700円 | -7.9% | -19.7% | 5.07% | 10.06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 | 243,200円 | +5.6% | +3.6% | 3.29% | 14.41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 | 200,200円 | -0.6% | -22.9% | 4.90% | 6.19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
