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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/09/22 | 3,015 | 3,115 | 3,000 | 3,045 | +35 | +1.2% | 2,820,000 |
| 2017/09/21 | 2,964 | 3,075 | 2,962 | 3,010 | +75 | +2.6% | 2,969,200 |
| 2017/09/20 | 2,871 | 2,942 | 2,866 | 2,935 | +60 | +2.1% | 2,591,400 |
| 2017/09/19 | 2,862 | 2,877 | 2,828 | 2,875 | +27 | +0.9% | 1,819,500 |
| 2017/09/15 | 2,852 | 2,888 | 2,819 | 2,848 | -8 | -0.3% | 2,577,900 |
| 2017/09/14 | 2,790 | 2,864 | 2,785 | 2,856 | +73 | +2.6% | 2,865,200 |
| 2017/09/13 | 2,769 | 2,787 | 2,762 | 2,783 | +27 | +1% | 1,238,800 |
| 2017/09/12 | 2,785 | 2,804 | 2,752 | 2,756 | -21 | -0.8% | 1,657,400 |
| 2017/09/11 | 2,793 | 2,795 | 2,762 | 2,777 | -6 | -0.2% | 1,461,200 |
| 2017/09/08 | 2,765 | 2,785 | 2,742 | 2,783 | +6 | +0.2% | 1,931,300 |
| 2017/09/07 | 2,772 | 2,780 | 2,755 | 2,777 | -8 | -0.3% | 1,972,400 |
| 2017/09/06 | 2,745 | 2,785 | 2,702 | 2,785 | +48 | +1.8% | 2,926,900 |
| 2017/09/05 | 2,720 | 2,746 | 2,707 | 2,737 | +37 | +1.4% | 3,482,900 |
| 2017/09/04 | 2,690 | 2,710 | 2,675 | 2,700 | +8 | +0.3% | 1,368,400 |
| 2017/09/01 | 2,686 | 2,696 | 2,658 | 2,692 | +6 | +0.2% | 1,233,300 |
1851～
1900
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
