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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 8,240 | 8,280 | 8,070 | 8,120 | -50 | -0.6% | 65,600 |
| 2013/03/28 | 8,350 | 8,350 | 8,160 | 8,170 | -250 | -3% | 101,600 |
| 2013/03/27 | 8,230 | 8,440 | 8,220 | 8,420 | +200 | +2.4% | 136,900 |
| 2013/03/26 | 8,360 | 8,360 | 8,220 | 8,220 | -120 | -1.4% | 102,900 |
| 2013/03/25 | 8,360 | 8,380 | 8,260 | 8,340 | +40 | +0.5% | 128,800 |
| 2013/03/22 | 8,440 | 8,440 | 8,280 | 8,300 | -160 | -1.9% | 120,500 |
| 2013/03/21 | 8,360 | 8,500 | 8,340 | 8,460 | +200 | +2.4% | 175,500 |
| 2013/03/19 | 8,400 | 8,400 | 8,230 | 8,260 | -10 | -0.1% | 105,800 |
| 2013/03/18 | 8,430 | 8,430 | 8,270 | 8,270 | -160 | -1.9% | 130,500 |
| 2013/03/15 | 8,240 | 8,430 | 8,230 | 8,430 | +280 | +3.4% | 260,300 |
| 2013/03/14 | 8,180 | 8,190 | 8,100 | 8,150 | -40 | -0.5% | 98,600 |
| 2013/03/13 | 8,310 | 8,310 | 8,150 | 8,190 | -190 | -2.3% | 231,200 |
| 2013/03/12 | 8,640 | 8,650 | 8,350 | 8,380 | -280 | -3.2% | 245,600 |
| 2013/03/11 | 8,670 | 8,780 | 8,610 | 8,660 | +60 | +0.7% | 169,800 |
| 2013/03/08 | 8,400 | 8,670 | 8,390 | 8,600 | +300 | +3.6% | 197,300 |
| 2013/03/07 | 8,370 | 8,440 | 8,270 | 8,300 | -90 | -1.1% | 130,000 |
| 2013/03/06 | 8,360 | 8,390 | 8,260 | 8,390 | +100 | +1.2% | 124,000 |
| 2013/03/05 | 8,380 | 8,420 | 8,250 | 8,290 | -90 | -1.1% | 128,800 |
| 2013/03/04 | 8,480 | 8,500 | 8,370 | 8,380 | -20 | -0.2% | 69,200 |
| 2013/03/01 | 8,350 | 8,430 | 8,280 | 8,400 | -30 | -0.4% | 97,100 |
| 2013/02/28 | 8,200 | 8,440 | 8,200 | 8,430 | +290 | +3.6% | 171,000 |
| 2013/02/27 | 8,230 | 8,230 | 8,030 | 8,140 | -130 | -1.6% | 128,000 |
| 2013/02/26 | 8,240 | 8,370 | 8,150 | 8,270 | -110 | -1.3% | 141,100 |
| 2013/02/25 | 8,320 | 8,490 | 8,270 | 8,380 | +190 | +2.3% | 111,200 |
| 2013/02/22 | 8,320 | 8,320 | 8,100 | 8,190 | -120 | -1.4% | 200,800 |
| 2013/02/21 | 8,320 | 8,430 | 8,230 | 8,310 | ±0 | ±0% | 127,700 |
| 2013/02/20 | 8,050 | 8,380 | 8,050 | 8,310 | +410 | +5.2% | 217,900 |
| 2013/02/19 | 7,920 | 7,950 | 7,890 | 7,900 | +110 | +1.4% | 76,000 |
| 2013/02/18 | 7,790 | 7,830 | 7,740 | 7,790 | +10 | +0.1% | 113,900 |
| 2013/02/15 | 7,870 | 7,990 | 7,700 | 7,780 | -120 | -1.5% | 159,000 |
| 2013/02/14 | 8,120 | 8,130 | 7,880 | 7,900 | -150 | -1.9% | 107,900 |
| 2013/02/13 | 8,110 | 8,200 | 7,970 | 8,050 | -90 | -1.1% | 106,800 |
| 2013/02/12 | 8,250 | 8,330 | 8,110 | 8,140 | -60 | -0.7% | 139,000 |
| 2013/02/08 | 8,200 | 8,280 | 8,150 | 8,200 | +90 | +1.1% | 131,500 |
| 2013/02/07 | 7,990 | 8,190 | 7,990 | 8,110 | +100 | +1.2% | 159,300 |
| 2013/02/06 | 8,070 | 8,230 | 7,990 | 8,010 | +60 | +0.8% | 264,500 |
| 2013/02/05 | 8,000 | 8,100 | 7,920 | 7,950 | ±0 | ±0% | 213,400 |
| 2013/02/04 | 8,080 | 8,080 | 7,910 | 7,950 | +20 | +0.3% | 70,800 |
| 2013/02/01 | 7,980 | 8,030 | 7,900 | 7,930 | -90 | -1.1% | 87,100 |
| 2013/01/31 | 8,040 | 8,060 | 7,900 | 8,020 | -10 | -0.1% | 123,000 |
| 2013/01/30 | 8,030 | 8,090 | 7,960 | 8,030 | +90 | +1.1% | 80,000 |
| 2013/01/29 | 7,740 | 8,040 | 7,740 | 7,940 | +160 | +2.1% | 100,800 |
| 2013/01/28 | 7,910 | 7,910 | 7,770 | 7,780 | -100 | -1.3% | 72,000 |
| 2013/01/25 | 7,860 | 7,950 | 7,860 | 7,880 | +170 | +2.2% | 115,600 |
| 2013/01/24 | 7,600 | 7,730 | 7,600 | 7,710 | +20 | +0.3% | 73,600 |
| 2013/01/23 | 7,750 | 7,790 | 7,630 | 7,690 | -110 | -1.4% | 73,100 |
| 2013/01/22 | 7,810 | 7,870 | 7,700 | 7,800 | -20 | -0.3% | 85,800 |
| 2013/01/21 | 7,720 | 7,890 | 7,670 | 7,820 | +90 | +1.2% | 91,600 |
| 2013/01/18 | 7,700 | 7,800 | 7,660 | 7,730 | +100 | +1.3% | 89,700 |
| 2013/01/17 | 7,660 | 7,660 | 7,520 | 7,630 | +40 | +0.5% | 134,500 |
2851～
2900
件表示中 / 3586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 | 103,000円 | -0.2% | -51.2% | 3.50% | 10.91倍 | 0.73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 | 81,200円 | +1.0% | -10.7% | 3.20% | 10.27倍 | 0.73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 | 673,300円 | +17.2% | +2.1% | 4.46% | 7.23倍 | 0.96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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64倍 | 0.97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 | 219,500円 | +4.8% | +21.9% | 4.46% | 7.29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
