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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 827.7 | 827.7 | 812.2 | 814.5 | -5 | -0.6% | 5,718,400 |
| 2024/01/25 | 829.6 | 839 | 819.1 | 819.5 | -9.6 | -1.2% | 5,354,900 |
| 2024/01/24 | 826.9 | 830.5 | 819.1 | 829.1 | +1.3 | +0.2% | 4,536,300 |
| 2024/01/23 | 832 | 838.2 | 824.6 | 827.8 | -2 | -0.2% | 4,928,800 |
| 2024/01/22 | 831 | 835.6 | 825.7 | 829.8 | +3.2 | +0.4% | 4,453,300 |
| 2024/01/19 | 826.9 | 830.7 | 818.8 | 826.6 | +7.9 | +1% | 4,790,400 |
| 2024/01/18 | 825 | 831 | 813.5 | 818.7 | -4.9 | -0.6% | 5,124,300 |
| 2024/01/17 | 846 | 861 | 823.6 | 823.6 | -11.7 | -1.4% | 7,914,100 |
| 2024/01/16 | 830.1 | 843 | 825 | 835.3 | +7.8 | +0.9% | 5,936,200 |
| 2024/01/15 | 816 | 836 | 812.4 | 827.5 | +13.6 | +1.7% | 6,643,100 |
| 2024/01/12 | 819.9 | 819.9 | 798.1 | 813.9 | +8.6 | +1.1% | 6,589,200 |
| 2024/01/11 | 807.7 | 819.3 | 805 | 805.3 | +5.3 | +0.7% | 4,414,000 |
| 2024/01/10 | 797.4 | 804.4 | 793 | 800 | +2.3 | +0.3% | 3,600,400 |
| 2024/01/09 | 800 | 808.7 | 793.9 | 797.7 | -9.8 | -1.2% | 5,210,500 |
| 2024/01/05 | 808 | 815.2 | 805.3 | 807.5 | +7.6 | +1% | 4,471,600 |
| 2024/01/04 | 775 | 801.5 | 765.9 | 799.9 | +32.4 | +4.2% | 5,759,400 |
| 2023/12/29 | 780.1 | 782.8 | 762.3 | 767.5 | -18.3 | -2.3% | 5,305,900 |
| 2023/12/28 | 772.5 | 788.8 | 771 | 785.8 | -3,128.2 | -79.9% | 2,770,500 |
| 2023/12/27 | 3,888 | 3,939 | 3,876 | 3,914 | +58 | +1.5% | 829,600 |
| 2023/12/26 | 3,850 | 3,873 | 3,833 | 3,856 | +21 | +0.5% | 600,600 |
| 2023/12/25 | 3,879 | 3,879 | 3,823 | 3,835 | +26 | +0.7% | 694,500 |
| 2023/12/22 | 3,812 | 3,833 | 3,801 | 3,809 | +23 | +0.6% | 755,000 |
| 2023/12/21 | 3,828 | 3,833 | 3,777 | 3,786 | -75 | -1.9% | 767,600 |
| 2023/12/20 | 3,866 | 3,903 | 3,854 | 3,861 | +19 | +0.5% | 773,600 |
| 2023/12/19 | 3,850 | 3,861 | 3,807 | 3,842 | +31 | +0.8% | 868,200 |
| 2023/12/18 | 3,833 | 3,833 | 3,755 | 3,811 | -38 | -1% | 1,094,400 |
| 2023/12/15 | 3,860 | 3,914 | 3,833 | 3,849 | -15 | -0.4% | 1,466,800 |
| 2023/12/14 | 3,994 | 3,998 | 3,857 | 3,864 | -95 | -2.4% | 1,194,800 |
| 2023/12/13 | 3,985 | 3,996 | 3,952 | 3,959 | -31 | -0.8% | 985,000 |
| 2023/12/12 | 4,050 | 4,053 | 3,989 | 3,990 | -51 | -1.3% | 957,800 |
| 2023/12/11 | 3,986 | 4,048 | 3,980 | 4,041 | +106 | +2.7% | 1,076,300 |
| 2023/12/08 | 3,935 | 3,965 | 3,898 | 3,935 | -70 | -1.7% | 1,688,600 |
| 2023/12/07 | 4,009 | 4,017 | 3,975 | 4,005 | -49 | -1.2% | 1,073,900 |
| 2023/12/06 | 3,987 | 4,062 | 3,975 | 4,054 | +57 | +1.4% | 945,000 |
| 2023/12/05 | 4,010 | 4,032 | 3,966 | 3,997 | -27 | -0.7% | 973,000 |
| 2023/12/04 | 4,085 | 4,097 | 4,010 | 4,024 | -43 | -1.1% | 1,056,600 |
| 2023/12/01 | 4,059 | 4,099 | 4,044 | 4,067 | +11 | +0.3% | 1,496,600 |
| 2023/11/30 | 4,003 | 4,056 | 3,957 | 4,056 | +26 | +0.6% | 4,425,700 |
| 2023/11/29 | 4,059 | 4,076 | 4,007 | 4,030 | -25 | -0.6% | 1,154,200 |
| 2023/11/28 | 4,040 | 4,062 | 4,019 | 4,055 | +36 | +0.9% | 1,268,500 |
| 2023/11/27 | 4,050 | 4,078 | 4,016 | 4,019 | -37 | -0.9% | 1,134,400 |
| 2023/11/24 | 4,100 | 4,119 | 4,054 | 4,056 | -30 | -0.7% | 1,196,800 |
| 2023/11/22 | 4,076 | 4,119 | 4,055 | 4,086 | -25 | -0.6% | 1,500,100 |
| 2023/11/21 | 4,110 | 4,136 | 4,095 | 4,111 | -9 | -0.2% | 1,385,400 |
| 2023/11/20 | 4,146 | 4,231 | 4,110 | 4,120 | -26 | -0.6% | 1,929,100 |
| 2023/11/17 | 3,995 | 4,156 | 3,972 | 4,146 | +79 | +1.9% | 3,162,700 |
| 2023/11/16 | 4,062 | 4,161 | 4,029 | 4,067 | -34 | -0.8% | 4,053,200 |
| 2023/11/15 | 4,000 | 4,147 | 3,962 | 4,101 | +634 | +18.3% | 8,228,800 |
| 2023/11/14 | 3,492 | 3,536 | 3,461 | 3,467 | +37 | +1.1% | 1,334,800 |
| 2023/11/13 | 3,400 | 3,440 | 3,390 | 3,430 | +48 | +1.4% | 1,063,000 |
401～
450
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
