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 |
|---|---|---|---|---|---|---|---|
| 2012/06/01 | 7,000 | 7,030 | 6,700 | 6,750 | -350 | -4.9% | 204,900 |
| 2012/05/31 | 7,030 | 7,140 | 6,980 | 7,100 | -70 | -1% | 234,600 |
| 2012/05/30 | 7,260 | 7,270 | 7,060 | 7,170 | -160 | -2.2% | 159,500 |
| 2012/05/29 | 7,170 | 7,330 | 7,110 | 7,330 | +170 | +2.4% | 102,900 |
| 2012/05/28 | 7,060 | 7,180 | 7,060 | 7,160 | +70 | +1% | 69,700 |
| 2012/05/25 | 7,190 | 7,190 | 7,060 | 7,090 | -50 | -0.7% | 99,900 |
| 2012/05/24 | 7,100 | 7,170 | 7,030 | 7,140 | +20 | +0.3% | 110,700 |
| 2012/05/23 | 7,270 | 7,300 | 7,110 | 7,120 | -150 | -2.1% | 113,300 |
| 2012/05/22 | 7,290 | 7,360 | 7,200 | 7,270 | -10 | -0.1% | 107,600 |
| 2012/05/21 | 7,300 | 7,390 | 7,220 | 7,280 | -10 | -0.1% | 98,400 |
| 2012/05/18 | 7,320 | 7,370 | 7,240 | 7,290 | -180 | -2.4% | 141,500 |
| 2012/05/17 | 7,220 | 7,490 | 7,210 | 7,470 | +220 | +3% | 142,100 |
| 2012/05/16 | 7,410 | 7,460 | 7,160 | 7,250 | -140 | -1.9% | 180,500 |
| 2012/05/15 | 7,310 | 7,430 | 7,280 | 7,390 | +50 | +0.7% | 189,500 |
| 2012/05/14 | 7,390 | 7,490 | 7,270 | 7,340 | -60 | -0.8% | 138,600 |
| 2012/05/11 | 7,420 | 7,490 | 7,350 | 7,400 | ±0 | ±0% | 133,200 |
| 2012/05/10 | 7,350 | 7,430 | 7,300 | 7,400 | -40 | -0.5% | 216,900 |
| 2012/05/09 | 7,670 | 7,740 | 7,400 | 7,440 | -220 | -2.9% | 228,900 |
| 2012/05/08 | 7,500 | 7,740 | 7,450 | 7,660 | +210 | +2.8% | 200,600 |
| 2012/05/07 | 7,420 | 7,480 | 7,390 | 7,450 | -80 | -1.1% | 207,500 |
| 2012/05/02 | 7,350 | 7,600 | 7,290 | 7,530 | +330 | +4.6% | 238,900 |
| 2012/05/01 | 7,420 | 7,470 | 7,160 | 7,200 | -180 | -2.4% | 160,500 |
| 2012/04/27 | 7,390 | 7,500 | 7,340 | 7,380 | ±0 | ±0% | 117,300 |
| 2012/04/26 | 7,440 | 7,460 | 7,380 | 7,380 | -10 | -0.1% | 82,900 |
| 2012/04/25 | 7,530 | 7,570 | 7,340 | 7,390 | -90 | -1.2% | 148,700 |
| 2012/04/24 | 7,370 | 7,530 | 7,340 | 7,480 | +30 | +0.4% | 64,500 |
| 2012/04/23 | 7,560 | 7,600 | 7,420 | 7,450 | -130 | -1.7% | 139,900 |
| 2012/04/20 | 7,600 | 7,610 | 7,540 | 7,580 | -10 | -0.1% | 82,900 |
| 2012/04/19 | 7,730 | 7,740 | 7,580 | 7,590 | -210 | -2.7% | 96,400 |
| 2012/04/18 | 7,670 | 7,820 | 7,640 | 7,800 | +230 | +3% | 129,300 |
| 2012/04/17 | 7,590 | 7,600 | 7,530 | 7,570 | -10 | -0.1% | 74,600 |
| 2012/04/16 | 7,530 | 7,630 | 7,530 | 7,580 | -20 | -0.3% | 91,200 |
| 2012/04/13 | 7,740 | 7,800 | 7,580 | 7,600 | -140 | -1.8% | 101,600 |
| 2012/04/12 | 7,520 | 7,760 | 7,520 | 7,740 | +310 | +4.2% | 172,400 |
| 2012/04/11 | 7,570 | 7,570 | 7,310 | 7,430 | -290 | -3.8% | 402,400 |
| 2012/04/10 | 7,890 | 7,900 | 7,690 | 7,720 | -100 | -1.3% | 107,900 |
| 2012/04/09 | 7,880 | 7,880 | 7,820 | 7,820 | -150 | -1.9% | 63,300 |
| 2012/04/06 | 8,060 | 8,060 | 7,920 | 7,970 | -90 | -1.1% | 71,200 |
| 2012/04/05 | 8,000 | 8,070 | 7,900 | 8,060 | -10 | -0.1% | 137,300 |
| 2012/04/04 | 8,150 | 8,190 | 8,040 | 8,070 | -10 | -0.1% | 131,800 |
| 2012/04/03 | 8,120 | 8,160 | 8,040 | 8,080 | -100 | -1.2% | 178,800 |
| 2012/04/02 | 8,340 | 8,340 | 8,170 | 8,180 | -70 | -0.8% | 189,000 |
| 2012/03/30 | 8,320 | 8,330 | 8,210 | 8,250 | -80 | -1% | 145,100 |
| 2012/03/29 | 8,440 | 8,440 | 8,270 | 8,330 | -170 | -2% | 130,400 |
| 2012/03/28 | 8,610 | 8,620 | 8,440 | 8,500 | -180 | -2.1% | 102,400 |
| 2012/03/27 | 8,700 | 8,740 | 8,630 | 8,680 | +90 | +1% | 98,700 |
| 2012/03/26 | 8,560 | 8,630 | 8,390 | 8,590 | +10 | +0.1% | 118,000 |
| 2012/03/23 | 8,670 | 8,700 | 8,570 | 8,580 | -50 | -0.6% | 161,300 |
| 2012/03/22 | 8,470 | 8,640 | 8,460 | 8,630 | +180 | +2.1% | 128,700 |
| 2012/03/21 | 8,470 | 8,530 | 8,430 | 8,450 | -260 | -3% | 170,400 |
3251～
3300
件表示中 / 3783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 | 100,100円 | -14.0% | -73.9% | 3.60% | 24.52倍 | 0.71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 | 90,400円 | -5.1% | +291.1% | 3.32% | 13.15倍 | 0.78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。ＪＸ金属を分離 |
| コスモエネＨＤ | 719,200円 | -7.9% | -19.7% | 4.59% | 11.11倍 | 1.01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 | 281,400円 | +5.6% | +3.6% | 2.84% | 16.41倍 | 1.04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 |
| 富士石油 | 41,300円 | -37.2% | - | 0.00% | - | 0.37倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
