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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 6,730 | 6,740 | 6,620 | 6,670 | -60 | -0.9% | 77,100 |
| 2010/07/12 | 6,690 | 6,810 | 6,690 | 6,730 | +10 | +0.1% | 77,400 |
| 2010/07/09 | 6,780 | 6,830 | 6,550 | 6,720 | -110 | -1.6% | 243,700 |
| 2010/07/08 | 6,770 | 6,890 | 6,700 | 6,830 | +240 | +3.6% | 219,000 |
| 2010/07/07 | 6,560 | 6,710 | 6,560 | 6,590 | +40 | +0.6% | 136,400 |
| 2010/07/06 | 6,560 | 6,660 | 6,430 | 6,550 | -20 | -0.3% | 191,300 |
| 2010/07/05 | 6,590 | 6,670 | 6,530 | 6,570 | +20 | +0.3% | 105,200 |
| 2010/07/02 | 6,550 | 6,650 | 6,450 | 6,550 | ±0 | ±0% | 180,700 |
| 2010/07/01 | 6,760 | 6,760 | 6,440 | 6,550 | -170 | -2.5% | 232,600 |
| 2010/06/30 | 6,480 | 6,770 | 6,460 | 6,720 | +140 | +2.1% | 303,100 |
| 2010/06/29 | 6,710 | 6,780 | 6,550 | 6,580 | -90 | -1.3% | 207,500 |
| 2010/06/28 | 6,900 | 6,900 | 6,650 | 6,670 | -130 | -1.9% | 204,100 |
| 2010/06/25 | 6,950 | 6,960 | 6,750 | 6,800 | -160 | -2.3% | 185,000 |
| 2010/06/24 | 6,830 | 6,990 | 6,770 | 6,960 | +140 | +2.1% | 156,500 |
| 2010/06/23 | 6,860 | 6,920 | 6,770 | 6,820 | -190 | -2.7% | 174,000 |
| 2010/06/22 | 7,200 | 7,290 | 7,000 | 7,010 | -280 | -3.8% | 239,200 |
| 2010/06/21 | 7,080 | 7,380 | 7,040 | 7,290 | +170 | +2.4% | 299,200 |
| 2010/06/18 | 7,030 | 7,150 | 7,030 | 7,120 | +20 | +0.3% | 122,700 |
| 2010/06/17 | 6,960 | 7,140 | 6,960 | 7,100 | +70 | +1% | 147,200 |
| 2010/06/16 | 7,080 | 7,140 | 6,990 | 7,030 | -10 | -0.1% | 194,600 |
| 2010/06/15 | 6,620 | 7,140 | 6,590 | 7,040 | +360 | +5.4% | 462,500 |
| 2010/06/14 | 6,710 | 6,710 | 6,620 | 6,680 | +40 | +0.6% | 88,900 |
| 2010/06/11 | 6,800 | 6,820 | 6,630 | 6,640 | -40 | -0.6% | 131,200 |
| 2010/06/10 | 6,590 | 6,780 | 6,530 | 6,680 | +170 | +2.6% | 252,400 |
| 2010/06/09 | 6,440 | 6,580 | 6,390 | 6,510 | +150 | +2.4% | 294,100 |
| 2010/06/08 | 6,160 | 6,470 | 6,140 | 6,360 | +100 | +1.6% | 197,300 |
| 2010/06/07 | 6,500 | 6,540 | 6,210 | 6,260 | -440 | -6.6% | 244,600 |
| 2010/06/04 | 6,580 | 6,810 | 6,580 | 6,700 | +200 | +3.1% | 320,900 |
| 2010/06/03 | 6,500 | 6,530 | 6,430 | 6,500 | +80 | +1.2% | 224,000 |
| 2010/06/02 | 6,570 | 6,580 | 6,380 | 6,420 | -250 | -3.7% | 195,800 |
| 2010/06/01 | 6,780 | 6,820 | 6,640 | 6,670 | -150 | -2.2% | 128,600 |
| 2010/05/31 | 6,740 | 6,930 | 6,700 | 6,820 | +120 | +1.8% | 101,300 |
| 2010/05/28 | 6,670 | 6,800 | 6,500 | 6,700 | +130 | +2% | 134,900 |
| 2010/05/27 | 6,350 | 6,640 | 6,350 | 6,570 | +120 | +1.9% | 145,200 |
| 2010/05/26 | 6,710 | 6,710 | 6,300 | 6,450 | -160 | -2.4% | 253,200 |
| 2010/05/25 | 6,880 | 6,880 | 6,570 | 6,610 | -200 | -2.9% | 167,100 |
| 2010/05/24 | 6,710 | 6,860 | 6,590 | 6,810 | +30 | +0.4% | 96,900 |
| 2010/05/21 | 6,870 | 6,870 | 6,580 | 6,780 | -190 | -2.7% | 179,600 |
| 2010/05/20 | 6,790 | 7,000 | 6,790 | 6,970 | +80 | +1.2% | 204,900 |
| 2010/05/19 | 6,760 | 6,890 | 6,580 | 6,890 | +30 | +0.4% | 302,500 |
| 2010/05/18 | 7,150 | 7,170 | 6,800 | 6,860 | -350 | -4.9% | 231,300 |
| 2010/05/17 | 7,390 | 7,450 | 7,120 | 7,210 | -270 | -3.6% | 128,700 |
| 2010/05/14 | 7,680 | 7,700 | 7,370 | 7,480 | -260 | -3.4% | 245,800 |
| 2010/05/13 | 7,690 | 7,790 | 7,660 | 7,740 | +140 | +1.8% | 150,800 |
| 2010/05/12 | 7,570 | 7,630 | 7,540 | 7,600 | +110 | +1.5% | 180,200 |
| 2010/05/11 | 7,480 | 7,590 | 7,440 | 7,490 | +160 | +2.2% | 253,000 |
| 2010/05/10 | 7,090 | 7,340 | 7,020 | 7,330 | +180 | +2.5% | 288,100 |
| 2010/05/07 | 7,350 | 7,360 | 7,050 | 7,150 | -350 | -4.7% | 262,200 |
| 2010/05/06 | 7,680 | 7,690 | 7,480 | 7,500 | -330 | -4.2% | 196,900 |
| 2010/04/30 | 7,750 | 7,850 | 7,520 | 7,830 | +90 | +1.2% | 237,100 |
3651～
3700
件表示中 / 3720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 | 87,800円 | -14.0% | -73.9% | 4.10% | 21.51倍 | 0.62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 | 72,500円 | -5.1% | +291.1% | 4.14% | 10.54倍 | 0.62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 | 651,400円 | -7.9% | -19.7% | 5.07% | 10.07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 | 242,000円 | +5.6% | +3.6% | 3.31% | 14.34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 | 199,700円 | -0.6% | -22.9% | 4.91% | 6.17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
