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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,880 | 3,930 | 3,830 | 3,850 | -45 | -1.2% | 1,267,500 |
| 2017/12/05 | 3,900 | 3,900 | 3,855 | 3,895 | -40 | -1% | 840,700 |
| 2017/12/04 | 3,900 | 3,965 | 3,880 | 3,935 | +40 | +1% | 1,101,700 |
| 2017/12/01 | 3,800 | 3,900 | 3,790 | 3,895 | +125 | +3.3% | 1,599,300 |
| 2017/11/30 | 3,730 | 3,770 | 3,690 | 3,770 | +25 | +0.7% | 1,457,200 |
| 2017/11/29 | 3,715 | 3,750 | 3,700 | 3,745 | +60 | +1.6% | 876,000 |
| 2017/11/28 | 3,730 | 3,755 | 3,675 | 3,685 | -75 | -2% | 1,174,200 |
| 2017/11/27 | 3,775 | 3,795 | 3,720 | 3,760 | ±0 | ±0% | 807,900 |
| 2017/11/24 | 3,750 | 3,780 | 3,725 | 3,760 | +20 | +0.5% | 947,400 |
| 2017/11/22 | 3,685 | 3,750 | 3,655 | 3,740 | +100 | +2.7% | 1,471,900 |
| 2017/11/21 | 3,550 | 3,680 | 3,525 | 3,640 | +135 | +3.9% | 1,857,100 |
| 2017/11/20 | 3,530 | 3,555 | 3,500 | 3,505 | -15 | -0.4% | 810,900 |
| 2017/11/17 | 3,510 | 3,570 | 3,495 | 3,520 | +80 | +2.3% | 1,798,700 |
| 2017/11/16 | 3,400 | 3,480 | 3,355 | 3,440 | +40 | +1.2% | 2,047,700 |
| 2017/11/15 | 3,610 | 3,650 | 3,385 | 3,400 | -175 | -4.9% | 4,151,300 |
| 2017/11/14 | 3,545 | 3,610 | 3,510 | 3,575 | +10 | +0.3% | 1,668,900 |
| 2017/11/13 | 3,570 | 3,625 | 3,535 | 3,565 | ±0 | ±0% | 1,706,600 |
| 2017/11/10 | 3,405 | 3,580 | 3,405 | 3,565 | +120 | +3.5% | 1,851,700 |
| 2017/11/09 | 3,470 | 3,500 | 3,405 | 3,445 | -45 | -1.3% | 1,422,300 |
| 2017/11/08 | 3,485 | 3,490 | 3,430 | 3,490 | -20 | -0.6% | 1,127,100 |
| 2017/11/07 | 3,450 | 3,525 | 3,440 | 3,510 | +75 | +2.2% | 1,057,300 |
| 2017/11/06 | 3,455 | 3,460 | 3,405 | 3,435 | +10 | +0.3% | 830,300 |
| 2017/11/02 | 3,395 | 3,455 | 3,340 | 3,425 | +30 | +0.9% | 1,147,400 |
| 2017/11/01 | 3,320 | 3,400 | 3,315 | 3,395 | +100 | +3% | 1,251,700 |
| 2017/10/31 | 3,290 | 3,310 | 3,265 | 3,295 | -15 | -0.5% | 1,065,000 |
| 2017/10/30 | 3,320 | 3,340 | 3,295 | 3,310 | +25 | +0.8% | 3,499,800 |
| 2017/10/27 | 3,270 | 3,315 | 3,235 | 3,285 | +15 | +0.5% | 1,223,100 |
| 2017/10/26 | 3,120 | 3,280 | 3,100 | 3,270 | +150 | +4.8% | 1,872,700 |
| 2017/10/25 | 3,130 | 3,130 | 3,090 | 3,120 | -5 | -0.2% | 756,100 |
| 2017/10/24 | 3,100 | 3,130 | 3,090 | 3,125 | +10 | +0.3% | 810,500 |
| 2017/10/23 | 3,130 | 3,145 | 3,090 | 3,115 | +10 | +0.3% | 950,900 |
| 2017/10/20 | 3,065 | 3,115 | 3,060 | 3,105 | +25 | +0.8% | 1,063,400 |
| 2017/10/19 | 3,145 | 3,145 | 3,080 | 3,080 | -65 | -2.1% | 1,004,500 |
| 2017/10/18 | 3,150 | 3,180 | 3,130 | 3,145 | +5 | +0.2% | 1,001,700 |
| 2017/10/17 | 3,150 | 3,155 | 3,115 | 3,140 | ±0 | ±0% | 802,700 |
| 2017/10/16 | 3,170 | 3,190 | 3,140 | 3,140 | ±0 | ±0% | 823,900 |
| 2017/10/13 | 3,155 | 3,190 | 3,130 | 3,140 | -15 | -0.5% | 895,200 |
| 2017/10/12 | 3,220 | 3,230 | 3,155 | 3,155 | -65 | -2% | 1,137,200 |
| 2017/10/11 | 3,195 | 3,230 | 3,155 | 3,220 | +30 | +0.9% | 1,131,800 |
| 2017/10/10 | 3,200 | 3,215 | 3,175 | 3,190 | +20 | +0.6% | 1,279,200 |
| 2017/10/06 | 3,165 | 3,195 | 3,155 | 3,170 | +35 | +1.1% | 1,032,500 |
| 2017/10/05 | 3,080 | 3,145 | 3,060 | 3,135 | +40 | +1.3% | 896,900 |
| 2017/10/04 | 3,115 | 3,115 | 3,075 | 3,095 | -25 | -0.8% | 910,100 |
| 2017/10/03 | 3,125 | 3,140 | 3,060 | 3,120 | ±0 | ±0% | 1,632,600 |
| 2017/10/02 | 3,160 | 3,160 | 3,075 | 3,120 | -55 | -1.7% | 1,651,200 |
| 2017/09/29 | 3,155 | 3,180 | 3,145 | 3,175 | -5 | -0.2% | 1,104,300 |
| 2017/09/28 | 3,175 | 3,210 | 3,110 | 3,180 | +20 | +0.6% | 1,998,300 |
| 2017/09/27 | 3,105 | 3,175 | 3,065 | 3,160 | +40 | +1.3% | 1,608,200 |
| 2017/09/26 | 3,105 | 3,145 | 3,105 | 3,120 | +20 | +0.6% | 1,471,400 |
| 2017/09/25 | 3,075 | 3,120 | 3,050 | 3,100 | +55 | +1.8% | 2,153,000 |
1801～
1850
件表示中 / 3686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 | 88,400円 | +5.5% | -36.4% | 4.07% | 7.47倍 | 0.58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 | 68,300円 | -9.1% | -97.8% | 3.81% | 16.70倍 | 0.59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 | 576,900円 | +17.2% | +2.1% | 5.72% | 6.05倍 | 0.80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 | 250,700円 | +8.4% | +12.7% | 2.99% | 16.03倍 | 0.99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 |
| 日本コークス | 8,600円 | -26.3% | - | 0.00% | - | 0.47倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
