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 |
|---|---|---|---|---|---|---|---|
| 2012/08/10 | 6,280 | 6,370 | 6,270 | 6,340 | +70 | +1.1% | 96,200 |
| 2012/08/09 | 6,330 | 6,400 | 6,220 | 6,270 | -20 | -0.3% | 188,800 |
| 2012/08/08 | 6,260 | 6,300 | 6,120 | 6,290 | -170 | -2.6% | 262,500 |
| 2012/08/07 | 6,290 | 6,460 | 6,290 | 6,460 | +80 | +1.3% | 61,300 |
| 2012/08/06 | 6,400 | 6,430 | 6,360 | 6,380 | +100 | +1.6% | 58,300 |
| 2012/08/03 | 6,220 | 6,310 | 6,120 | 6,280 | ±0 | ±0% | 109,900 |
| 2012/08/02 | 6,230 | 6,300 | 6,140 | 6,280 | +20 | +0.3% | 104,300 |
| 2012/08/01 | 6,500 | 6,500 | 6,240 | 6,260 | -340 | -5.2% | 143,600 |
| 2012/07/31 | 6,510 | 6,610 | 6,460 | 6,600 | +80 | +1.2% | 104,800 |
| 2012/07/30 | 6,580 | 6,640 | 6,450 | 6,520 | +10 | +0.2% | 47,700 |
| 2012/07/27 | 6,420 | 6,530 | 6,390 | 6,510 | +190 | +3% | 65,200 |
| 2012/07/26 | 6,240 | 6,340 | 6,180 | 6,320 | +170 | +2.8% | 91,300 |
| 2012/07/25 | 6,400 | 6,410 | 6,110 | 6,150 | -350 | -5.4% | 141,600 |
| 2012/07/24 | 6,440 | 6,500 | 6,370 | 6,500 | +40 | +0.6% | 91,300 |
| 2012/07/23 | 6,600 | 6,610 | 6,460 | 6,460 | -180 | -2.7% | 71,800 |
| 2012/07/20 | 6,780 | 6,820 | 6,600 | 6,640 | -130 | -1.9% | 83,300 |
| 2012/07/19 | 6,660 | 6,820 | 6,660 | 6,770 | +190 | +2.9% | 84,600 |
| 2012/07/18 | 6,590 | 6,650 | 6,560 | 6,580 | -30 | -0.5% | 86,500 |
| 2012/07/17 | 6,720 | 6,760 | 6,590 | 6,610 | -10 | -0.2% | 112,800 |
| 2012/07/13 | 6,690 | 6,740 | 6,560 | 6,620 | -90 | -1.3% | 114,800 |
| 2012/07/12 | 6,710 | 6,790 | 6,610 | 6,710 | -30 | -0.4% | 142,100 |
| 2012/07/11 | 6,850 | 6,850 | 6,700 | 6,740 | -170 | -2.5% | 109,900 |
| 2012/07/10 | 6,860 | 7,040 | 6,860 | 6,910 | +140 | +2.1% | 184,800 |
| 2012/07/09 | 6,870 | 6,890 | 6,770 | 6,770 | -200 | -2.9% | 67,900 |
| 2012/07/06 | 7,020 | 7,040 | 6,880 | 6,970 | -40 | -0.6% | 141,000 |
| 2012/07/05 | 7,040 | 7,080 | 6,980 | 7,010 | -30 | -0.4% | 98,900 |
| 2012/07/04 | 7,120 | 7,150 | 7,040 | 7,040 | -40 | -0.6% | 112,300 |
| 2012/07/03 | 7,110 | 7,190 | 7,070 | 7,080 | -20 | -0.3% | 100,700 |
| 2012/07/02 | 7,190 | 7,200 | 7,080 | 7,100 | ±0 | ±0% | 93,000 |
| 2012/06/29 | 7,080 | 7,140 | 6,910 | 7,100 | +120 | +1.7% | 164,400 |
| 2012/06/28 | 6,960 | 7,070 | 6,940 | 6,980 | +110 | +1.6% | 141,100 |
| 2012/06/27 | 6,850 | 6,880 | 6,760 | 6,870 | +60 | +0.9% | 88,000 |
| 2012/06/26 | 6,790 | 6,870 | 6,740 | 6,810 | -140 | -2% | 127,100 |
| 2012/06/25 | 7,080 | 7,090 | 6,910 | 6,950 | -40 | -0.6% | 111,600 |
| 2012/06/22 | 7,020 | 7,060 | 6,970 | 6,990 | -130 | -1.8% | 119,300 |
| 2012/06/21 | 6,990 | 7,150 | 6,960 | 7,120 | +180 | +2.6% | 162,100 |
| 2012/06/20 | 6,880 | 6,960 | 6,880 | 6,940 | +180 | +2.7% | 81,000 |
| 2012/06/19 | 6,760 | 6,910 | 6,730 | 6,760 | +30 | +0.4% | 113,100 |
| 2012/06/18 | 6,640 | 6,800 | 6,620 | 6,730 | +180 | +2.7% | 122,200 |
| 2012/06/15 | 6,580 | 6,620 | 6,510 | 6,550 | -10 | -0.2% | 102,100 |
| 2012/06/14 | 6,610 | 6,650 | 6,480 | 6,560 | -40 | -0.6% | 105,800 |
| 2012/06/13 | 6,740 | 6,770 | 6,530 | 6,600 | -160 | -2.4% | 164,700 |
| 2012/06/12 | 6,720 | 6,770 | 6,680 | 6,760 | -60 | -0.9% | 76,100 |
| 2012/06/11 | 6,790 | 6,870 | 6,730 | 6,820 | +130 | +1.9% | 96,700 |
| 2012/06/08 | 6,820 | 6,880 | 6,630 | 6,690 | -120 | -1.8% | 172,300 |
| 2012/06/07 | 6,770 | 6,830 | 6,750 | 6,810 | +140 | +2.1% | 127,000 |
| 2012/06/06 | 6,690 | 6,720 | 6,490 | 6,670 | -30 | -0.4% | 230,500 |
| 2012/06/05 | 6,540 | 6,700 | 6,460 | 6,700 | +250 | +3.9% | 121,500 |
| 2012/06/04 | 6,590 | 6,600 | 6,430 | 6,450 | -300 | -4.4% | 151,800 |
| 2012/06/01 | 7,000 | 7,030 | 6,700 | 6,750 | -350 | -4.9% | 204,900 |
3101～
3150
件表示中 / 3682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 | 87,300円 | +5.5% | -36.4% | 4.12% | 7.37倍 | 0.57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 | 67,900円 | -9.1% | -97.8% | 3.83% | 16.61倍 | 0.59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 | 567,600円 | +17.2% | +2.1% | 5.81% | 5.95倍 | 0.79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 | 233,500円 | +8.4% | +12.7% | 3.21% | 14.93倍 | 0.92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 | 179,200円 | +4.8% | +21.9% | 5.47% | 5.91倍 | 0.56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
