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 |
|---|---|---|---|---|---|---|---|
| 2012/03/01 | 8,320 | 8,420 | 8,260 | 8,290 | -90 | -1.1% | 194,800 |
| 2012/02/29 | 8,350 | 8,430 | 8,320 | 8,380 | +80 | +1% | 189,900 |
| 2012/02/28 | 8,420 | 8,450 | 8,230 | 8,300 | -120 | -1.4% | 190,900 |
| 2012/02/27 | 8,600 | 8,620 | 8,410 | 8,420 | -80 | -0.9% | 154,100 |
| 2012/02/24 | 8,340 | 8,520 | 8,320 | 8,500 | +160 | +1.9% | 149,900 |
| 2012/02/23 | 8,400 | 8,400 | 8,260 | 8,340 | -100 | -1.2% | 148,400 |
| 2012/02/22 | 8,250 | 8,480 | 8,210 | 8,440 | +140 | +1.7% | 162,200 |
| 2012/02/21 | 8,450 | 8,510 | 8,280 | 8,300 | -170 | -2% | 139,000 |
| 2012/02/20 | 8,490 | 8,560 | 8,440 | 8,470 | +130 | +1.6% | 107,700 |
| 2012/02/17 | 8,200 | 8,400 | 8,140 | 8,340 | +210 | +2.6% | 149,900 |
| 2012/02/16 | 8,040 | 8,220 | 8,040 | 8,130 | +70 | +0.9% | 143,500 |
| 2012/02/15 | 8,010 | 8,120 | 7,980 | 8,060 | +50 | +0.6% | 186,200 |
| 2012/02/14 | 8,010 | 8,070 | 7,910 | 8,010 | -60 | -0.7% | 144,500 |
| 2012/02/13 | 8,100 | 8,130 | 8,010 | 8,070 | -20 | -0.2% | 83,200 |
| 2012/02/10 | 8,070 | 8,090 | 7,980 | 8,090 | +30 | +0.4% | 119,300 |
| 2012/02/09 | 8,140 | 8,160 | 7,950 | 8,060 | -100 | -1.2% | 225,100 |
| 2012/02/08 | 8,380 | 8,380 | 8,130 | 8,160 | -320 | -3.8% | 216,700 |
| 2012/02/07 | 8,500 | 8,580 | 8,350 | 8,480 | ±0 | ±0% | 76,300 |
| 2012/02/06 | 8,590 | 8,620 | 8,420 | 8,480 | +120 | +1.4% | 129,200 |
| 2012/02/03 | 8,280 | 8,440 | 8,280 | 8,360 | +80 | +1% | 84,200 |
| 2012/02/02 | 8,350 | 8,420 | 8,270 | 8,280 | -140 | -1.7% | 98,200 |
| 2012/02/01 | 8,280 | 8,460 | 8,240 | 8,420 | +170 | +2.1% | 116,800 |
| 2012/01/31 | 8,590 | 8,590 | 8,250 | 8,250 | -340 | -4% | 156,100 |
| 2012/01/30 | 8,490 | 8,670 | 8,480 | 8,590 | +10 | +0.1% | 213,300 |
| 2012/01/27 | 8,380 | 8,590 | 8,380 | 8,580 | +190 | +2.3% | 124,900 |
| 2012/01/26 | 8,440 | 8,540 | 8,350 | 8,390 | -30 | -0.4% | 131,000 |
| 2012/01/25 | 8,470 | 8,470 | 8,330 | 8,420 | +100 | +1.2% | 86,700 |
| 2012/01/24 | 8,340 | 8,440 | 8,290 | 8,320 | +80 | +1% | 113,100 |
| 2012/01/23 | 8,260 | 8,260 | 8,140 | 8,240 | -30 | -0.4% | 72,900 |
| 2012/01/20 | 8,310 | 8,320 | 8,150 | 8,270 | +60 | +0.7% | 103,800 |
| 2012/01/19 | 8,200 | 8,280 | 8,150 | 8,210 | +10 | +0.1% | 95,200 |
| 2012/01/18 | 8,000 | 8,290 | 7,950 | 8,200 | +190 | +2.4% | 100,400 |
| 2012/01/17 | 8,000 | 8,030 | 7,910 | 8,010 | +30 | +0.4% | 95,100 |
| 2012/01/16 | 8,010 | 8,020 | 7,910 | 7,980 | -90 | -1.1% | 88,500 |
| 2012/01/13 | 8,000 | 8,120 | 8,000 | 8,070 | ±0 | ±0% | 142,200 |
| 2012/01/12 | 8,090 | 8,160 | 8,010 | 8,070 | ±0 | ±0% | 83,800 |
| 2012/01/11 | 8,120 | 8,190 | 8,020 | 8,070 | -10 | -0.1% | 185,700 |
| 2012/01/10 | 8,180 | 8,290 | 8,040 | 8,080 | -20 | -0.2% | 180,900 |
| 2012/01/06 | 8,100 | 8,120 | 7,940 | 8,100 | -90 | -1.1% | 150,100 |
| 2012/01/05 | 8,110 | 8,250 | 8,110 | 8,190 | +110 | +1.4% | 106,200 |
| 2012/01/04 | 8,000 | 8,190 | 7,920 | 8,080 | +140 | +1.8% | 150,600 |
| 2011/12/30 | 7,910 | 7,960 | 7,890 | 7,940 | +40 | +0.5% | 73,500 |
| 2011/12/29 | 7,860 | 7,950 | 7,810 | 7,900 | +30 | +0.4% | 90,600 |
| 2011/12/28 | 8,030 | 8,030 | 7,850 | 7,870 | -160 | -2% | 139,400 |
| 2011/12/27 | 8,030 | 8,080 | 7,950 | 8,030 | ±0 | ±0% | 52,500 |
| 2011/12/26 | 8,120 | 8,120 | 8,000 | 8,030 | +60 | +0.8% | 64,700 |
| 2011/12/22 | 8,160 | 8,160 | 7,910 | 7,970 | -180 | -2.2% | 151,500 |
| 2011/12/21 | 8,270 | 8,280 | 8,110 | 8,150 | +10 | +0.1% | 97,100 |
| 2011/12/20 | 8,000 | 8,140 | 8,000 | 8,140 | +60 | +0.7% | 75,800 |
| 2011/12/19 | 8,250 | 8,280 | 7,990 | 8,080 | -140 | -1.7% | 110,600 |
3251～
3300
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 | 72,600円 | -5.1% | +291.1% | 4.13% | 10.56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 | 650,700円 | -7.9% | -19.7% | 5.07% | 10.06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 | 243,200円 | +5.6% | +3.6% | 3.29% | 14.41倍 | 0.91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 | 200,200円 | -0.6% | -22.9% | 4.90% | 6.19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
