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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 3,785 | 3,820 | 3,750 | 3,770 | -40 | -1% | 552,700 |
| 2017/04/05 | 3,865 | 3,865 | 3,800 | 3,810 | -55 | -1.4% | 521,600 |
| 2017/04/04 | 3,885 | 3,935 | 3,840 | 3,865 | ±0 | ±0% | 547,200 |
| 2017/04/03 | 3,880 | 3,910 | 3,840 | 3,865 | -5 | -0.1% | 495,100 |
| 2017/03/31 | 3,975 | 3,975 | 3,870 | 3,870 | -70 | -1.8% | 528,100 |
| 2017/03/30 | 3,935 | 3,985 | 3,905 | 3,940 | +55 | +1.4% | 561,100 |
| 2017/03/29 | 3,845 | 3,895 | 3,840 | 3,885 | +85 | +2.2% | 589,100 |
| 2017/03/28 | 3,785 | 3,870 | 3,785 | 3,800 | +15 | +0.4% | 666,500 |
| 2017/03/27 | 3,785 | 3,815 | 3,750 | 3,785 | -50 | -1.3% | 477,400 |
| 2017/03/24 | 3,895 | 3,895 | 3,820 | 3,835 | -75 | -1.9% | 598,900 |
| 2017/03/23 | 3,810 | 3,915 | 3,805 | 3,910 | +70 | +1.8% | 582,000 |
| 2017/03/22 | 3,805 | 3,860 | 3,805 | 3,840 | -15 | -0.4% | 458,600 |
| 2017/03/21 | 3,835 | 3,875 | 3,805 | 3,855 | +15 | +0.4% | 408,600 |
| 2017/03/17 | 3,885 | 3,900 | 3,835 | 3,840 | -65 | -1.7% | 705,900 |
| 2017/03/16 | 3,890 | 3,945 | 3,890 | 3,905 | +25 | +0.6% | 473,500 |
| 2017/03/15 | 3,980 | 3,985 | 3,870 | 3,880 | -105 | -2.6% | 421,900 |
| 2017/03/14 | 3,890 | 3,990 | 3,890 | 3,985 | +125 | +3.2% | 717,500 |
| 2017/03/13 | 3,835 | 3,865 | 3,805 | 3,860 | -15 | -0.4% | 365,100 |
| 2017/03/10 | 3,900 | 3,900 | 3,830 | 3,875 | +35 | +0.9% | 561,500 |
| 2017/03/09 | 3,840 | 3,895 | 3,815 | 3,840 | -15 | -0.4% | 511,300 |
| 2017/03/08 | 3,835 | 3,870 | 3,815 | 3,855 | +15 | +0.4% | 527,900 |
| 2017/03/07 | 3,790 | 3,885 | 3,790 | 3,840 | +85 | +2.3% | 920,000 |
| 2017/03/06 | 3,670 | 3,770 | 3,670 | 3,755 | +100 | +2.7% | 540,600 |
| 2017/03/03 | 3,665 | 3,700 | 3,630 | 3,655 | -55 | -1.5% | 477,500 |
| 2017/03/02 | 3,730 | 3,735 | 3,685 | 3,710 | +35 | +1% | 649,700 |
| 2017/03/01 | 3,655 | 3,690 | 3,615 | 3,675 | +55 | +1.5% | 529,200 |
| 2017/02/28 | 3,575 | 3,680 | 3,570 | 3,620 | +105 | +3% | 803,300 |
| 2017/02/27 | 3,550 | 3,580 | 3,490 | 3,515 | -75 | -2.1% | 452,600 |
| 2017/02/24 | 3,550 | 3,595 | 3,545 | 3,590 | +30 | +0.8% | 466,200 |
| 2017/02/23 | 3,540 | 3,570 | 3,500 | 3,560 | +5 | +0.1% | 483,400 |
| 2017/02/22 | 3,565 | 3,605 | 3,530 | 3,555 | +15 | +0.4% | 579,500 |
| 2017/02/21 | 3,555 | 3,570 | 3,520 | 3,540 | -15 | -0.4% | 312,700 |
| 2017/02/20 | 3,600 | 3,600 | 3,530 | 3,555 | -100 | -2.7% | 466,600 |
| 2017/02/17 | 3,650 | 3,690 | 3,625 | 3,655 | -10 | -0.3% | 679,800 |
| 2017/02/16 | 3,560 | 3,700 | 3,550 | 3,665 | +125 | +3.5% | 1,057,600 |
| 2017/02/15 | 3,530 | 3,545 | 3,485 | 3,540 | +35 | +1% | 560,700 |
| 2017/02/14 | 3,490 | 3,525 | 3,465 | 3,505 | +15 | +0.4% | 537,300 |
| 2017/02/13 | 3,450 | 3,535 | 3,445 | 3,490 | +90 | +2.6% | 572,600 |
| 2017/02/10 | 3,335 | 3,420 | 3,320 | 3,400 | +80 | +2.4% | 610,200 |
| 2017/02/09 | 3,415 | 3,420 | 3,315 | 3,320 | -90 | -2.6% | 731,400 |
| 2017/02/08 | 3,505 | 3,505 | 3,345 | 3,410 | -110 | -3.1% | 641,000 |
| 2017/02/07 | 3,515 | 3,580 | 3,450 | 3,520 | -50 | -1.4% | 780,400 |
| 2017/02/06 | 3,575 | 3,595 | 3,530 | 3,570 | +40 | +1.1% | 372,600 |
| 2017/02/03 | 3,510 | 3,575 | 3,505 | 3,530 | +45 | +1.3% | 575,600 |
| 2017/02/02 | 3,600 | 3,600 | 3,465 | 3,485 | -95 | -2.7% | 790,200 |
| 2017/02/01 | 3,500 | 3,585 | 3,460 | 3,580 | +85 | +2.4% | 644,800 |
| 2017/01/31 | 3,500 | 3,530 | 3,490 | 3,495 | -50 | -1.4% | 519,000 |
| 2017/01/30 | 3,515 | 3,545 | 3,475 | 3,545 | +35 | +1% | 485,400 |
| 2017/01/27 | 3,480 | 3,605 | 3,475 | 3,510 | +60 | +1.7% | 691,100 |
| 2017/01/26 | 3,450 | 3,470 | 3,400 | 3,450 | +35 | +1% | 912,100 |
2001～
2050
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 | 72,200円 | -5.1% | +291.1% | 4.16% | 10.50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 | 651,500円 | -7.9% | -19.7% | 5.07% | 10.07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 | 238,100円 | +5.6% | +3.6% | 3.36% | 14.11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
