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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 8,710 | 8,710 | 8,620 | 8,620 | -100 | -1.1% | 74,500 |
| 2010/12/29 | 8,600 | 8,730 | 8,560 | 8,720 | +140 | +1.6% | 96,000 |
| 2010/12/28 | 8,650 | 8,650 | 8,500 | 8,580 | -70 | -0.8% | 90,800 |
| 2010/12/27 | 8,680 | 8,750 | 8,620 | 8,650 | -30 | -0.3% | 92,300 |
| 2010/12/24 | 8,630 | 8,810 | 8,620 | 8,680 | +150 | +1.8% | 237,300 |
| 2010/12/22 | 8,610 | 8,690 | 8,490 | 8,530 | -80 | -0.9% | 177,200 |
| 2010/12/21 | 8,410 | 8,640 | 8,410 | 8,610 | +240 | +2.9% | 284,000 |
| 2010/12/20 | 8,310 | 8,500 | 8,280 | 8,370 | +130 | +1.6% | 219,600 |
| 2010/12/17 | 8,180 | 8,300 | 8,180 | 8,240 | +70 | +0.9% | 224,300 |
| 2010/12/16 | 8,070 | 8,170 | 7,990 | 8,170 | +30 | +0.4% | 220,300 |
| 2010/12/15 | 8,250 | 8,250 | 8,100 | 8,140 | -30 | -0.4% | 165,200 |
| 2010/12/14 | 8,050 | 8,200 | 8,030 | 8,170 | +170 | +2.1% | 212,900 |
| 2010/12/13 | 7,810 | 8,000 | 7,740 | 8,000 | +230 | +3% | 227,200 |
| 2010/12/10 | 7,660 | 7,810 | 7,650 | 7,770 | -60 | -0.8% | 374,400 |
| 2010/12/09 | 7,960 | 7,970 | 7,760 | 7,830 | -160 | -2% | 224,300 |
| 2010/12/08 | 7,710 | 7,990 | 7,690 | 7,990 | +360 | +4.7% | 350,400 |
| 2010/12/07 | 7,870 | 7,870 | 7,540 | 7,630 | -240 | -3% | 409,900 |
| 2010/12/06 | 7,940 | 7,970 | 7,820 | 7,870 | -40 | -0.5% | 141,800 |
| 2010/12/03 | 7,880 | 7,970 | 7,870 | 7,910 | +40 | +0.5% | 109,800 |
| 2010/12/02 | 7,920 | 7,920 | 7,770 | 7,870 | +40 | +0.5% | 204,000 |
| 2010/12/01 | 7,700 | 7,880 | 7,610 | 7,830 | +40 | +0.5% | 327,300 |
| 2010/11/30 | 8,000 | 8,040 | 7,750 | 7,790 | -240 | -3% | 194,000 |
| 2010/11/29 | 8,010 | 8,100 | 7,990 | 8,030 | +30 | +0.4% | 131,800 |
| 2010/11/26 | 8,110 | 8,180 | 8,000 | 8,000 | -140 | -1.7% | 83,100 |
| 2010/11/25 | 8,150 | 8,240 | 8,060 | 8,140 | +80 | +1% | 139,600 |
| 2010/11/24 | 7,900 | 8,110 | 7,860 | 8,060 | +60 | +0.8% | 187,600 |
| 2010/11/22 | 7,740 | 8,050 | 7,730 | 8,000 | +400 | +5.3% | 227,900 |
| 2010/11/19 | 7,500 | 7,630 | 7,470 | 7,600 | +210 | +2.8% | 190,800 |
| 2010/11/18 | 7,370 | 7,420 | 7,340 | 7,390 | +60 | +0.8% | 88,600 |
| 2010/11/17 | 7,150 | 7,340 | 7,140 | 7,330 | +100 | +1.4% | 112,000 |
| 2010/11/16 | 7,190 | 7,260 | 7,060 | 7,230 | +10 | +0.1% | 154,700 |
| 2010/11/15 | 7,250 | 7,280 | 7,170 | 7,220 | -20 | -0.3% | 120,000 |
| 2010/11/12 | 7,360 | 7,430 | 7,240 | 7,240 | -130 | -1.8% | 87,700 |
| 2010/11/11 | 7,330 | 7,440 | 7,310 | 7,370 | +20 | +0.3% | 88,400 |
| 2010/11/10 | 7,250 | 7,350 | 7,240 | 7,350 | +150 | +2.1% | 95,700 |
| 2010/11/09 | 7,140 | 7,310 | 7,140 | 7,200 | +30 | +0.4% | 104,800 |
| 2010/11/08 | 7,070 | 7,210 | 7,070 | 7,170 | +80 | +1.1% | 110,200 |
| 2010/11/05 | 7,200 | 7,290 | 6,940 | 7,090 | +10 | +0.1% | 185,200 |
| 2010/11/04 | 6,900 | 7,140 | 6,890 | 7,080 | +350 | +5.2% | 239,500 |
| 2010/11/02 | 6,760 | 6,770 | 6,650 | 6,730 | +20 | +0.3% | 82,200 |
| 2010/11/01 | 6,720 | 6,780 | 6,700 | 6,710 | -60 | -0.9% | 54,300 |
| 2010/10/29 | 6,830 | 6,860 | 6,710 | 6,770 | -40 | -0.6% | 83,800 |
| 2010/10/28 | 6,790 | 6,860 | 6,710 | 6,810 | +30 | +0.4% | 110,800 |
| 2010/10/27 | 6,850 | 6,870 | 6,710 | 6,780 | -100 | -1.5% | 88,800 |
| 2010/10/26 | 6,870 | 6,930 | 6,840 | 6,880 | +70 | +1% | 71,300 |
| 2010/10/25 | 6,840 | 6,950 | 6,770 | 6,810 | -20 | -0.3% | 106,800 |
| 2010/10/22 | 6,890 | 6,920 | 6,810 | 6,830 | -100 | -1.4% | 122,100 |
| 2010/10/21 | 7,060 | 7,060 | 6,850 | 6,930 | -50 | -0.7% | 114,700 |
| 2010/10/20 | 7,000 | 7,030 | 6,860 | 6,980 | -160 | -2.2% | 116,000 |
| 2010/10/19 | 7,180 | 7,280 | 7,090 | 7,140 | -80 | -1.1% | 80,200 |
3401～
3450
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
