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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 5,590 | 5,600 | 5,490 | 5,560 | -60 | -1.1% | 721,100 |
| 2018/09/04 | 5,580 | 5,650 | 5,510 | 5,620 | +70 | +1.3% | 692,400 |
| 2018/09/03 | 5,570 | 5,620 | 5,510 | 5,550 | -60 | -1.1% | 634,000 |
| 2018/08/31 | 5,700 | 5,730 | 5,600 | 5,610 | -100 | -1.8% | 1,091,600 |
| 2018/08/30 | 5,680 | 5,750 | 5,670 | 5,710 | +80 | +1.4% | 2,385,100 |
| 2018/08/29 | 5,570 | 5,650 | 5,530 | 5,630 | +90 | +1.6% | 718,000 |
| 2018/08/28 | 5,600 | 5,620 | 5,500 | 5,540 | ±0 | ±0% | 727,500 |
| 2018/08/27 | 5,500 | 5,550 | 5,460 | 5,540 | +110 | +2% | 649,700 |
| 2018/08/24 | 5,420 | 5,560 | 5,400 | 5,430 | +60 | +1.1% | 1,044,100 |
| 2018/08/23 | 5,390 | 5,450 | 5,300 | 5,370 | +30 | +0.6% | 867,900 |
| 2018/08/22 | 5,170 | 5,380 | 5,110 | 5,340 | +170 | +3.3% | 1,043,500 |
| 2018/08/21 | 5,190 | 5,270 | 5,160 | 5,170 | -40 | -0.8% | 983,200 |
| 2018/08/20 | 5,180 | 5,240 | 5,140 | 5,210 | +30 | +0.6% | 836,800 |
| 2018/08/17 | 5,040 | 5,180 | 5,030 | 5,180 | +110 | +2.2% | 786,900 |
| 2018/08/16 | 4,935 | 5,100 | 4,915 | 5,070 | ±0 | ±0% | 937,900 |
| 2018/08/15 | 5,300 | 5,330 | 4,980 | 5,070 | -140 | -2.7% | 1,850,700 |
| 2018/08/14 | 5,150 | 5,220 | 5,090 | 5,210 | +50 | +1% | 763,600 |
| 2018/08/13 | 5,250 | 5,310 | 5,130 | 5,160 | -60 | -1.1% | 1,051,000 |
| 2018/08/10 | 5,310 | 5,420 | 5,190 | 5,220 | +110 | +2.2% | 1,495,900 |
| 2018/08/09 | 5,070 | 5,150 | 5,010 | 5,110 | -60 | -1.2% | 796,400 |
| 2018/08/08 | 5,230 | 5,310 | 5,130 | 5,170 | -30 | -0.6% | 1,017,900 |
| 2018/08/07 | 5,060 | 5,200 | 5,050 | 5,200 | +140 | +2.8% | 716,100 |
| 2018/08/06 | 4,995 | 5,080 | 4,980 | 5,060 | +40 | +0.8% | 568,300 |
| 2018/08/03 | 5,040 | 5,060 | 4,985 | 5,020 | +50 | +1% | 550,200 |
| 2018/08/02 | 5,010 | 5,060 | 4,940 | 4,970 | -100 | -2% | 944,600 |
| 2018/08/01 | 5,010 | 5,080 | 4,970 | 5,070 | +40 | +0.8% | 711,500 |
| 2018/07/31 | 4,990 | 5,060 | 4,940 | 5,030 | +20 | +0.4% | 1,178,100 |
| 2018/07/30 | 5,050 | 5,090 | 4,990 | 5,010 | -90 | -1.8% | 842,800 |
| 2018/07/27 | 5,160 | 5,220 | 5,060 | 5,100 | -80 | -1.5% | 912,800 |
| 2018/07/26 | 5,060 | 5,230 | 5,050 | 5,180 | +140 | +2.8% | 1,299,600 |
| 2018/07/25 | 5,010 | 5,060 | 4,990 | 5,040 | +80 | +1.6% | 799,300 |
| 2018/07/24 | 4,950 | 5,020 | 4,915 | 4,960 | +80 | +1.6% | 1,125,900 |
| 2018/07/23 | 4,885 | 4,920 | 4,830 | 4,880 | -75 | -1.5% | 819,000 |
| 2018/07/20 | 5,000 | 5,050 | 4,895 | 4,955 | +5 | +0.1% | 1,119,200 |
| 2018/07/19 | 4,850 | 5,050 | 4,850 | 4,950 | +150 | +3.1% | 2,089,600 |
| 2018/07/18 | 4,750 | 4,860 | 4,730 | 4,800 | +225 | +4.9% | 2,267,600 |
| 2018/07/17 | 4,705 | 4,730 | 4,535 | 4,575 | -145 | -3.1% | 1,702,600 |
| 2018/07/13 | 4,800 | 4,920 | 4,710 | 4,720 | -60 | -1.3% | 2,121,800 |
| 2018/07/12 | 4,730 | 4,820 | 4,675 | 4,780 | +105 | +2.2% | 2,910,900 |
| 2018/07/11 | 4,430 | 4,800 | 4,355 | 4,675 | +385 | +9% | 5,195,400 |
| 2018/07/10 | 3,840 | 4,490 | 3,825 | 4,290 | +480 | +12.6% | 5,403,300 |
| 2018/07/09 | 3,790 | 3,845 | 3,775 | 3,810 | +45 | +1.2% | 623,300 |
| 2018/07/06 | 3,770 | 3,820 | 3,740 | 3,765 | -30 | -0.8% | 1,023,900 |
| 2018/07/05 | 3,895 | 3,915 | 3,790 | 3,795 | -135 | -3.4% | 992,700 |
| 2018/07/04 | 3,915 | 3,975 | 3,875 | 3,930 | +5 | +0.1% | 747,500 |
| 2018/07/03 | 3,835 | 3,925 | 3,820 | 3,925 | +75 | +1.9% | 733,000 |
| 2018/07/02 | 3,965 | 3,990 | 3,830 | 3,850 | -100 | -2.5% | 923,100 |
| 2018/06/29 | 4,005 | 4,005 | 3,825 | 3,950 | -90 | -2.2% | 1,512,900 |
| 2018/06/28 | 4,000 | 4,130 | 3,795 | 4,040 | +60 | +1.5% | 3,904,400 |
| 2018/06/27 | 3,570 | 4,205 | 3,450 | 3,980 | +475 | +13.6% | 6,315,000 |
1651～
1700
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
