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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 7,020 | 7,180 | 7,000 | 7,160 | +170 | +2.4% | 106,800 |
| 2010/09/28 | 7,050 | 7,100 | 6,960 | 6,990 | -110 | -1.5% | 71,500 |
| 2010/09/27 | 7,020 | 7,110 | 7,020 | 7,100 | +40 | +0.6% | 54,500 |
| 2010/09/24 | 7,080 | 7,110 | 6,990 | 7,060 | -50 | -0.7% | 125,900 |
| 2010/09/22 | 7,050 | 7,140 | 7,010 | 7,110 | +20 | +0.3% | 83,300 |
| 2010/09/21 | 7,130 | 7,200 | 7,030 | 7,090 | -40 | -0.6% | 89,500 |
| 2010/09/17 | 7,120 | 7,230 | 7,070 | 7,130 | +20 | +0.3% | 121,600 |
| 2010/09/16 | 7,200 | 7,240 | 7,090 | 7,110 | -60 | -0.8% | 60,200 |
| 2010/09/15 | 7,050 | 7,190 | 7,050 | 7,170 | +40 | +0.6% | 79,900 |
| 2010/09/14 | 7,120 | 7,190 | 7,100 | 7,130 | -40 | -0.6% | 66,800 |
| 2010/09/13 | 7,200 | 7,240 | 7,110 | 7,170 | +100 | +1.4% | 93,300 |
| 2010/09/10 | 7,150 | 7,260 | 7,050 | 7,070 | +50 | +0.7% | 234,000 |
| 2010/09/09 | 7,010 | 7,060 | 6,990 | 7,020 | +100 | +1.4% | 100,300 |
| 2010/09/08 | 6,980 | 6,990 | 6,850 | 6,920 | -150 | -2.1% | 114,800 |
| 2010/09/07 | 7,060 | 7,120 | 7,010 | 7,070 | +10 | +0.1% | 89,800 |
| 2010/09/06 | 6,970 | 7,060 | 6,950 | 7,060 | +140 | +2% | 78,100 |
| 2010/09/03 | 7,010 | 7,020 | 6,850 | 6,920 | -60 | -0.9% | 171,700 |
| 2010/09/02 | 7,070 | 7,100 | 6,900 | 6,980 | -80 | -1.1% | 158,100 |
| 2010/09/01 | 6,660 | 7,070 | 6,640 | 7,060 | +440 | +6.6% | 299,500 |
| 2010/08/31 | 6,720 | 6,750 | 6,600 | 6,620 | -200 | -2.9% | 108,600 |
| 2010/08/30 | 6,930 | 6,980 | 6,770 | 6,820 | -10 | -0.1% | 184,900 |
| 2010/08/27 | 6,800 | 6,850 | 6,670 | 6,830 | -70 | -1% | 262,200 |
| 2010/08/26 | 6,860 | 6,930 | 6,770 | 6,900 | ±0 | ±0% | 154,700 |
| 2010/08/25 | 6,850 | 6,970 | 6,800 | 6,900 | +50 | +0.7% | 169,500 |
| 2010/08/24 | 6,920 | 6,950 | 6,800 | 6,850 | -80 | -1.2% | 71,800 |
| 2010/08/23 | 6,960 | 7,050 | 6,860 | 6,930 | +10 | +0.1% | 129,400 |
| 2010/08/20 | 6,940 | 6,990 | 6,860 | 6,920 | -60 | -0.9% | 116,200 |
| 2010/08/19 | 7,060 | 7,110 | 6,940 | 6,980 | -120 | -1.7% | 271,900 |
| 2010/08/18 | 7,010 | 7,120 | 6,950 | 7,100 | +90 | +1.3% | 141,300 |
| 2010/08/17 | 7,080 | 7,100 | 6,990 | 7,010 | -80 | -1.1% | 98,700 |
| 2010/08/16 | 7,050 | 7,120 | 7,030 | 7,090 | -70 | -1% | 130,500 |
| 2010/08/13 | 7,100 | 7,200 | 7,020 | 7,160 | +50 | +0.7% | 161,100 |
| 2010/08/12 | 7,020 | 7,150 | 6,940 | 7,110 | +70 | +1% | 220,800 |
| 2010/08/11 | 7,130 | 7,140 | 7,010 | 7,040 | -90 | -1.3% | 180,600 |
| 2010/08/10 | 7,110 | 7,170 | 7,010 | 7,130 | -10 | -0.1% | 163,600 |
| 2010/08/09 | 7,100 | 7,230 | 7,060 | 7,140 | ±0 | ±0% | 178,200 |
| 2010/08/06 | 6,920 | 7,170 | 6,920 | 7,140 | +160 | +2.3% | 215,800 |
| 2010/08/05 | 6,780 | 7,050 | 6,780 | 6,980 | +180 | +2.6% | 222,500 |
| 2010/08/04 | 6,720 | 6,820 | 6,650 | 6,800 | +250 | +3.8% | 277,400 |
| 2010/08/03 | 6,480 | 6,580 | 6,460 | 6,550 | +140 | +2.2% | 108,400 |
| 2010/08/02 | 6,500 | 6,530 | 6,370 | 6,410 | -20 | -0.3% | 97,600 |
| 2010/07/30 | 6,560 | 6,560 | 6,400 | 6,430 | -110 | -1.7% | 121,900 |
| 2010/07/29 | 6,550 | 6,570 | 6,480 | 6,540 | -130 | -1.9% | 157,700 |
| 2010/07/28 | 6,630 | 6,680 | 6,570 | 6,670 | +30 | +0.5% | 94,800 |
| 2010/07/27 | 6,580 | 6,660 | 6,500 | 6,640 | +90 | +1.4% | 110,700 |
| 2010/07/26 | 6,540 | 6,650 | 6,510 | 6,550 | +30 | +0.5% | 156,300 |
| 2010/07/23 | 6,430 | 6,560 | 6,360 | 6,520 | +170 | +2.7% | 237,300 |
| 2010/07/22 | 6,280 | 6,420 | 6,260 | 6,350 | -40 | -0.6% | 121,200 |
| 2010/07/21 | 6,410 | 6,450 | 6,330 | 6,390 | +50 | +0.8% | 121,300 |
| 2010/07/20 | 6,370 | 6,380 | 6,250 | 6,340 | -130 | -2% | 110,800 |
3551～
3600
件表示中 / 3673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 | 90,100円 | +5.5% | -36.4% | 4.00% | 7.61倍 | 0.59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 | 69,000円 | -9.1% | -97.8% | 3.77% | 16.87倍 | 0.60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 | 574,600円 | +17.2% | +2.1% | 5.74% | 6.03倍 | 0.80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 | 207,400円 | +8.4% | +12.7% | 3.62% | 13.26倍 | 0.82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 | 174,100円 | +4.8% | +21.9% | 5.63% | 5.74倍 | 0.55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
