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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 3,225 | 3,225 | 3,170 | 3,170 | -25 | -0.8% | 504,600 |
| 2017/06/19 | 3,235 | 3,255 | 3,190 | 3,195 | -15 | -0.5% | 402,700 |
| 2017/06/16 | 3,190 | 3,225 | 3,180 | 3,210 | +30 | +0.9% | 735,500 |
| 2017/06/15 | 3,275 | 3,275 | 3,175 | 3,180 | -75 | -2.3% | 713,100 |
| 2017/06/14 | 3,290 | 3,305 | 3,240 | 3,255 | -30 | -0.9% | 472,900 |
| 2017/06/13 | 3,240 | 3,330 | 3,240 | 3,285 | +30 | +0.9% | 879,200 |
| 2017/06/12 | 3,270 | 3,280 | 3,210 | 3,255 | +95 | +3% | 737,600 |
| 2017/06/09 | 3,150 | 3,190 | 3,140 | 3,160 | -35 | -1.1% | 580,400 |
| 2017/06/08 | 3,240 | 3,245 | 3,185 | 3,195 | -45 | -1.4% | 590,800 |
| 2017/06/07 | 3,195 | 3,245 | 3,190 | 3,240 | +70 | +2.2% | 638,000 |
| 2017/06/06 | 3,215 | 3,230 | 3,155 | 3,170 | -90 | -2.8% | 712,500 |
| 2017/06/05 | 3,215 | 3,325 | 3,205 | 3,260 | -15 | -0.5% | 1,007,300 |
| 2017/06/02 | 3,245 | 3,310 | 3,235 | 3,275 | +145 | +4.6% | 1,321,600 |
| 2017/06/01 | 3,105 | 3,135 | 3,085 | 3,130 | +30 | +1% | 548,800 |
| 2017/05/31 | 3,155 | 3,165 | 3,080 | 3,100 | -115 | -3.6% | 1,538,100 |
| 2017/05/30 | 3,190 | 3,215 | 3,165 | 3,215 | +5 | +0.2% | 474,100 |
| 2017/05/29 | 3,200 | 3,225 | 3,185 | 3,210 | -15 | -0.5% | 469,900 |
| 2017/05/26 | 3,255 | 3,265 | 3,215 | 3,225 | -40 | -1.2% | 561,400 |
| 2017/05/25 | 3,320 | 3,335 | 3,255 | 3,265 | -55 | -1.7% | 847,100 |
| 2017/05/24 | 3,320 | 3,355 | 3,300 | 3,320 | +35 | +1.1% | 695,700 |
| 2017/05/23 | 3,390 | 3,395 | 3,280 | 3,285 | -115 | -3.4% | 1,062,000 |
| 2017/05/22 | 3,450 | 3,460 | 3,365 | 3,400 | -5 | -0.1% | 721,700 |
| 2017/05/19 | 3,535 | 3,550 | 3,400 | 3,405 | -125 | -3.5% | 1,455,200 |
| 2017/05/18 | 3,670 | 3,670 | 3,525 | 3,530 | -210 | -5.6% | 1,238,200 |
| 2017/05/17 | 3,890 | 3,915 | 3,700 | 3,740 | -220 | -5.6% | 869,700 |
| 2017/05/16 | 3,950 | 3,960 | 3,840 | 3,960 | +75 | +1.9% | 569,500 |
| 2017/05/15 | 3,885 | 3,895 | 3,800 | 3,885 | +20 | +0.5% | 390,100 |
| 2017/05/12 | 3,845 | 3,885 | 3,800 | 3,865 | -20 | -0.5% | 647,600 |
| 2017/05/11 | 3,940 | 3,945 | 3,870 | 3,885 | -35 | -0.9% | 608,900 |
| 2017/05/10 | 3,860 | 3,925 | 3,830 | 3,920 | +55 | +1.4% | 588,300 |
| 2017/05/09 | 3,820 | 3,925 | 3,815 | 3,865 | +50 | +1.3% | 1,059,800 |
| 2017/05/08 | 3,725 | 3,835 | 3,720 | 3,815 | +170 | +4.7% | 861,000 |
| 2017/05/02 | 3,560 | 3,665 | 3,545 | 3,645 | +120 | +3.4% | 736,600 |
| 2017/05/01 | 3,550 | 3,555 | 3,520 | 3,525 | -40 | -1.1% | 408,500 |
| 2017/04/28 | 3,575 | 3,620 | 3,560 | 3,565 | -30 | -0.8% | 465,600 |
| 2017/04/27 | 3,580 | 3,605 | 3,535 | 3,595 | +5 | +0.1% | 505,300 |
| 2017/04/26 | 3,560 | 3,605 | 3,535 | 3,590 | +100 | +2.9% | 624,300 |
| 2017/04/25 | 3,465 | 3,520 | 3,455 | 3,490 | +10 | +0.3% | 491,300 |
| 2017/04/24 | 3,495 | 3,520 | 3,460 | 3,480 | ±0 | ±0% | 414,800 |
| 2017/04/21 | 3,450 | 3,490 | 3,435 | 3,480 | +55 | +1.6% | 626,200 |
| 2017/04/20 | 3,435 | 3,500 | 3,415 | 3,425 | -120 | -3.4% | 828,200 |
| 2017/04/19 | 3,530 | 3,570 | 3,505 | 3,545 | +5 | +0.1% | 633,500 |
| 2017/04/18 | 3,585 | 3,635 | 3,530 | 3,540 | -20 | -0.6% | 810,000 |
| 2017/04/17 | 3,625 | 3,645 | 3,540 | 3,560 | -85 | -2.3% | 885,600 |
| 2017/04/14 | 3,665 | 3,675 | 3,610 | 3,645 | -75 | -2% | 479,700 |
| 2017/04/13 | 3,845 | 3,880 | 3,670 | 3,720 | -175 | -4.5% | 746,000 |
| 2017/04/12 | 3,875 | 3,910 | 3,835 | 3,895 | -30 | -0.8% | 505,600 |
| 2017/04/11 | 3,920 | 3,930 | 3,865 | 3,925 | -10 | -0.3% | 636,300 |
| 2017/04/10 | 3,885 | 3,935 | 3,820 | 3,935 | +75 | +1.9% | 658,300 |
| 2017/04/07 | 3,780 | 3,875 | 3,755 | 3,860 | +90 | +2.4% | 932,300 |
1951～
2000
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 | 88,500円 | -14.0% | -73.9% | 4.07% | 21.68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 | 72,300円 | -5.1% | +291.1% | 4.15% | 10.51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 | 654,500円 | -7.9% | -19.7% | 5.04% | 10.12倍 | 0.92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 | 238,300円 | +5.6% | +3.6% | 3.36% | 14.12倍 | 0.89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 | 200,400円 | -0.6% | -22.9% | 4.89% | 6.20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
