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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/04/28 | 7,790 | 7,790 | 7,660 | 7,740 | -50 | -0.6% | 153,300 |
| 2010/04/27 | 7,880 | 7,880 | 7,760 | 7,790 | -90 | -1.1% | 133,600 |
| 2010/04/26 | 7,920 | 7,930 | 7,850 | 7,880 | -30 | -0.4% | 156,900 |
| 2010/04/23 | 7,950 | 7,950 | 7,800 | 7,910 | +30 | +0.4% | 168,200 |
| 2010/04/22 | 7,680 | 7,940 | 7,670 | 7,880 | +150 | +1.9% | 262,100 |
| 2010/04/21 | 7,730 | 7,790 | 7,660 | 7,730 | ±0 | ±0% | 150,900 |
| 2010/04/20 | 7,670 | 7,770 | 7,640 | 7,730 | +190 | +2.5% | 149,400 |
| 2010/04/19 | 7,580 | 7,640 | 7,530 | 7,540 | -150 | -2% | 196,600 |
| 2010/04/16 | 7,700 | 7,710 | 7,560 | 7,690 | +20 | +0.3% | 197,100 |
| 2010/04/15 | 7,630 | 7,710 | 7,620 | 7,670 | +90 | +1.2% | 158,600 |
| 2010/04/14 | 7,570 | 7,640 | 7,510 | 7,580 | +110 | +1.5% | 244,700 |
| 2010/04/13 | 7,490 | 7,510 | 7,410 | 7,470 | +10 | +0.1% | 125,500 |
| 2010/04/12 | 7,420 | 7,500 | 7,370 | 7,460 | +190 | +2.6% | 113,100 |
| 2010/04/09 | 7,310 | 7,370 | 7,180 | 7,270 | -100 | -1.4% | 251,600 |
| 2010/04/08 | 7,380 | 7,450 | 7,330 | 7,370 | -10 | -0.1% | 82,500 |
| 2010/04/07 | 7,530 | 7,570 | 7,350 | 7,380 | -80 | -1.1% | 162,900 |
| 2010/04/06 | 7,490 | 7,550 | 7,410 | 7,460 | -20 | -0.3% | 128,700 |
3401～
3450
件表示中 / 3453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 | 105,300円 | -8.5% | -16.0% | 3.04% | 8.10倍 | 0.82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 | 70,800円 | -6.8% | +55.4% | 3.11% | 8.85倍 | 0.67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 | 784,800円 | +17.2% | +2.1% | 3.82% | 8.71倍 | 1.14倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ニチレキ | 231,000円 | +8.4% | +12.7% | 3.25% | 14.76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 |
| 日本コークス | 12,900円 | - | - | - | - | 0.67倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
