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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,093 | 1,095 | 1,076.5 | 1,081.5 | -5.5 | -0.5% | 4,231,600 |
| 2024/04/11 | 1,050 | 1,093 | 1,049 | 1,087 | +28 | +2.6% | 5,117,900 |
| 2024/04/10 | 1,061 | 1,071 | 1,056.5 | 1,059 | -2.5 | -0.2% | 3,456,500 |
| 2024/04/09 | 1,062 | 1,066 | 1,054.5 | 1,061.5 | +0.5 | ±0% | 2,995,500 |
| 2024/04/08 | 1,051 | 1,061 | 1,037.5 | 1,061 | +20 | +1.9% | 3,753,200 |
| 2024/04/05 | 1,019 | 1,048 | 1,013 | 1,041 | ±0 | ±0% | 5,364,300 |
| 2024/04/04 | 1,049 | 1,056.5 | 1,036.5 | 1,041 | +7.5 | +0.7% | 5,182,900 |
| 2024/04/03 | 1,050 | 1,073 | 1,028.5 | 1,033.5 | +7.5 | +0.7% | 7,736,300 |
| 2024/04/02 | 1,020 | 1,031 | 1,011 | 1,026 | +14 | +1.4% | 6,214,500 |
| 2024/04/01 | 1,048 | 1,048 | 990.8 | 1,012 | -30 | -2.9% | 6,656,300 |
| 2024/03/29 | 1,040 | 1,052 | 1,024.5 | 1,042 | +9 | +0.9% | 3,886,100 |
| 2024/03/28 | 1,018.5 | 1,044 | 1,012.5 | 1,033 | -6.5 | -0.6% | 4,253,400 |
| 2024/03/27 | 1,036 | 1,056.5 | 1,033 | 1,039.5 | -1 | -0.1% | 5,112,200 |
| 2024/03/26 | 1,063 | 1,064 | 1,013 | 1,040.5 | -13.5 | -1.3% | 5,096,400 |
| 2024/03/25 | 1,050 | 1,063 | 1,042.5 | 1,054 | +8 | +0.8% | 3,938,300 |
| 2024/03/22 | 1,057.5 | 1,063.5 | 1,038.5 | 1,046 | -10 | -0.9% | 5,667,400 |
| 2024/03/21 | 1,062.5 | 1,064 | 1,040.5 | 1,056 | +3 | +0.3% | 5,758,000 |
| 2024/03/19 | 1,027 | 1,061.5 | 1,026 | 1,053 | +29.5 | +2.9% | 5,228,100 |
| 2024/03/18 | 1,034.5 | 1,043 | 1,020.5 | 1,023.5 | -1.5 | -0.1% | 5,143,200 |
| 2024/03/15 | 1,008.5 | 1,037.5 | 1,007 | 1,025 | +31.6 | +3.2% | 8,901,100 |
| 2024/03/14 | 979.4 | 1,004.5 | 972.5 | 993.4 | +29 | +3% | 7,354,600 |
| 2024/03/13 | 973 | 987.4 | 955.5 | 964.4 | -7.6 | -0.8% | 5,373,900 |
| 2024/03/12 | 957.8 | 973.7 | 942.8 | 972 | +14.2 | +1.5% | 5,548,100 |
| 2024/03/11 | 980 | 989.8 | 948.1 | 957.8 | -27 | -2.7% | 6,907,500 |
| 2024/03/08 | 987.2 | 997 | 976.5 | 984.8 | -2.4 | -0.2% | 6,605,500 |
| 2024/03/07 | 989.2 | 1,007 | 984.1 | 987.2 | +5.5 | +0.6% | 5,554,200 |
| 2024/03/06 | 972 | 985.4 | 965.1 | 981.7 | +9.5 | +1% | 4,339,600 |
| 2024/03/05 | 971 | 981 | 967.1 | 972.2 | +1.2 | +0.1% | 4,703,500 |
| 2024/03/04 | 985.9 | 993.7 | 970.1 | 971 | -13.9 | -1.4% | 6,241,400 |
| 2024/03/01 | 960 | 985 | 959.8 | 984.9 | +36.9 | +3.9% | 6,950,000 |
| 2024/02/29 | 950 | 966 | 946.4 | 948 | +6.6 | +0.7% | 9,000,100 |
| 2024/02/28 | 933.7 | 949.9 | 929.5 | 941.4 | +8.6 | +0.9% | 4,480,500 |
| 2024/02/27 | 933.9 | 944.3 | 932.2 | 932.8 | -2.2 | -0.2% | 4,367,900 |
| 2024/02/26 | 944.9 | 953 | 930.7 | 935 | -3.6 | -0.4% | 5,304,300 |
| 2024/02/22 | 934.5 | 941.9 | 923.5 | 938.6 | +23.3 | +2.5% | 5,451,100 |
| 2024/02/21 | 932 | 941.9 | 909.5 | 915.3 | -11.5 | -1.2% | 5,832,700 |
| 2024/02/20 | 930.9 | 934.1 | 903.6 | 926.8 | -0.7 | -0.1% | 5,745,700 |
| 2024/02/19 | 941 | 945.5 | 925.5 | 927.5 | +0.6 | +0.1% | 6,825,300 |
| 2024/02/16 | 900 | 933.9 | 900 | 926.9 | +46.5 | +5.3% | 11,249,300 |
| 2024/02/15 | 860.5 | 885 | 857.5 | 880.4 | +31.8 | +3.7% | 8,885,900 |
| 2024/02/14 | 861 | 883.5 | 845.2 | 848.6 | +17.6 | +2.1% | 12,645,900 |
| 2024/02/13 | 828 | 836.3 | 820.2 | 831 | +9.6 | +1.2% | 8,824,400 |
| 2024/02/09 | 819.8 | 830 | 812.7 | 821.4 | +11 | +1.4% | 7,918,200 |
| 2024/02/08 | 814 | 814 | 802.5 | 810.4 | -4.2 | -0.5% | 5,558,500 |
| 2024/02/07 | 806 | 816 | 804 | 814.6 | +8.2 | +1% | 4,676,600 |
| 2024/02/06 | 816.6 | 818.6 | 804.9 | 806.4 | -18.2 | -2.2% | 7,467,800 |
| 2024/02/05 | 825 | 827.4 | 818.3 | 824.6 | +2.2 | +0.3% | 4,281,400 |
| 2024/02/02 | 821.5 | 827 | 813.6 | 822.4 | -2.8 | -0.3% | 5,281,200 |
| 2024/02/01 | 823.7 | 829.4 | 822.9 | 825.2 | +1.5 | +0.2% | 3,853,500 |
| 2024/01/31 | 826.4 | 829.8 | 820.4 | 823.7 | -7.4 | -0.9% | 6,599,700 |
151～
200
件表示中 / 3585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 | 101,000円 | -0.2% | -51.2% | 3.56% | 10.70倍 | 0.72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 | 78,700円 | +1.0% | -10.7% | 3.30% | 9.95倍 | 0.71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 | 657,900円 | +17.2% | +2.1% | 4.56% | 7.06倍 | 0.94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 | 243,000円 | +8.4% | +12.7% | 3.09% | 15.54倍 | 0.96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 化 | 218,400円 | +4.8% | +21.9% | 4.49% | 7.25倍 | 0.69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
