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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,492 | 3,536 | 3,461 | 3,467 | +37 | +1.1% | 1,334,800 |
| 2023/11/13 | 3,400 | 3,440 | 3,390 | 3,430 | +48 | +1.4% | 1,063,000 |
| 2023/11/10 | 3,320 | 3,389 | 3,307 | 3,382 | +70 | +2.1% | 1,262,600 |
| 2023/11/09 | 3,215 | 3,333 | 3,190 | 3,312 | +100 | +3.1% | 1,726,500 |
| 2023/11/08 | 3,328 | 3,335 | 3,194 | 3,212 | -186 | -5.5% | 1,938,300 |
| 2023/11/07 | 3,415 | 3,465 | 3,396 | 3,398 | -25 | -0.7% | 996,200 |
| 2023/11/06 | 3,431 | 3,444 | 3,414 | 3,423 | +4 | +0.1% | 1,099,800 |
| 2023/11/02 | 3,469 | 3,521 | 3,419 | 3,419 | -43 | -1.2% | 1,304,700 |
| 2023/11/01 | 3,469 | 3,492 | 3,438 | 3,462 | +43 | +1.3% | 1,093,900 |
| 2023/10/31 | 3,371 | 3,425 | 3,367 | 3,419 | +50 | +1.5% | 1,139,700 |
| 2023/10/30 | 3,362 | 3,375 | 3,342 | 3,369 | -34 | -1% | 913,700 |
| 2023/10/27 | 3,350 | 3,407 | 3,340 | 3,403 | +67 | +2% | 1,138,100 |
| 2023/10/26 | 3,365 | 3,374 | 3,318 | 3,336 | -29 | -0.9% | 978,700 |
| 2023/10/25 | 3,303 | 3,412 | 3,284 | 3,365 | +70 | +2.1% | 1,886,600 |
| 2023/10/24 | 3,250 | 3,307 | 3,182 | 3,295 | +42 | +1.3% | 1,357,400 |
| 2023/10/23 | 3,312 | 3,320 | 3,253 | 3,253 | -79 | -2.4% | 906,400 |
| 2023/10/20 | 3,326 | 3,355 | 3,310 | 3,332 | +32 | +1% | 1,236,700 |
| 2023/10/19 | 3,286 | 3,316 | 3,257 | 3,300 | +9 | +0.3% | 956,000 |
| 2023/10/18 | 3,325 | 3,342 | 3,275 | 3,291 | -9 | -0.3% | 2,221,200 |
| 2023/10/17 | 3,306 | 3,345 | 3,289 | 3,300 | -13 | -0.4% | 1,080,500 |
| 2023/10/16 | 3,348 | 3,394 | 3,285 | 3,313 | +20 | +0.6% | 2,125,100 |
| 2023/10/13 | 3,340 | 3,395 | 3,276 | 3,293 | -56 | -1.7% | 3,241,000 |
| 2023/10/12 | 3,153 | 3,443 | 3,108 | 3,349 | +177 | +5.6% | 6,646,800 |
| 2023/10/11 | 3,232 | 3,233 | 3,166 | 3,172 | -70 | -2.2% | 1,563,600 |
| 2023/10/10 | 3,261 | 3,287 | 3,231 | 3,242 | +165 | +5.4% | 1,926,900 |
| 2023/10/06 | 3,067 | 3,108 | 3,034 | 3,077 | ±0 | ±0% | 1,328,900 |
| 2023/10/05 | 3,020 | 3,095 | 2,992 | 3,077 | +5 | +0.2% | 2,290,300 |
| 2023/10/04 | 3,163 | 3,166 | 3,068 | 3,072 | -96 | -3% | 1,647,800 |
| 2023/10/03 | 3,297 | 3,297 | 3,156 | 3,168 | -182 | -5.4% | 2,084,400 |
| 2023/10/02 | 3,438 | 3,462 | 3,348 | 3,350 | -88 | -2.6% | 1,813,900 |
| 2023/09/29 | 3,496 | 3,498 | 3,405 | 3,438 | -106 | -3% | 1,544,100 |
| 2023/09/28 | 3,643 | 3,646 | 3,520 | 3,544 | -19 | -0.5% | 1,719,200 |
| 2023/09/27 | 3,520 | 3,577 | 3,509 | 3,563 | +45 | +1.3% | 1,469,500 |
| 2023/09/26 | 3,520 | 3,531 | 3,487 | 3,518 | +4 | +0.1% | 821,400 |
| 2023/09/25 | 3,545 | 3,545 | 3,507 | 3,514 | -35 | -1% | 930,400 |
| 2023/09/22 | 3,484 | 3,577 | 3,465 | 3,549 | +58 | +1.7% | 1,691,700 |
| 2023/09/21 | 3,500 | 3,561 | 3,475 | 3,491 | -33 | -0.9% | 1,477,200 |
| 2023/09/20 | 3,655 | 3,662 | 3,524 | 3,524 | -131 | -3.6% | 2,376,200 |
| 2023/09/19 | 3,649 | 3,686 | 3,634 | 3,655 | +9 | +0.2% | 1,499,100 |
| 2023/09/15 | 3,651 | 3,741 | 3,643 | 3,646 | +40 | +1.1% | 3,555,600 |
| 2023/09/14 | 3,498 | 3,617 | 3,489 | 3,606 | +164 | +4.8% | 3,022,800 |
| 2023/09/13 | 3,455 | 3,507 | 3,430 | 3,442 | +80 | +2.4% | 2,072,900 |
| 2023/09/12 | 3,347 | 3,376 | 3,334 | 3,362 | +28 | +0.8% | 1,228,000 |
| 2023/09/11 | 3,360 | 3,387 | 3,320 | 3,334 | -15 | -0.4% | 1,127,600 |
| 2023/09/08 | 3,341 | 3,444 | 3,327 | 3,349 | +73 | +2.2% | 2,606,500 |
| 2023/09/07 | 3,260 | 3,289 | 3,257 | 3,276 | +31 | +1% | 1,262,600 |
| 2023/09/06 | 3,210 | 3,266 | 3,208 | 3,245 | +63 | +2% | 1,544,100 |
| 2023/09/05 | 3,200 | 3,200 | 3,154 | 3,182 | -16 | -0.5% | 785,900 |
| 2023/09/04 | 3,181 | 3,208 | 3,163 | 3,198 | +35 | +1.1% | 1,228,500 |
| 2023/09/01 | 3,096 | 3,170 | 3,090 | 3,163 | +68 | +2.2% | 1,707,400 |
251～
300
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
