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 |
|---|---|---|---|---|---|---|---|
| 2025/07/24 | 945.9 | 957.9 | 943.5 | 951.4 | +11.1 | +1.2% | 3,726,100 |
| 2025/07/23 | 931.9 | 953.5 | 931 | 940.3 | +15.9 | +1.7% | 6,772,200 |
| 2025/07/22 | 918.8 | 925.9 | 912.5 | 924.4 | +5.6 | +0.6% | 4,321,600 |
| 2025/07/18 | 920.9 | 924.8 | 910.8 | 918.8 | +6.8 | +0.7% | 3,639,100 |
| 2025/07/17 | 904.9 | 912.8 | 900.1 | 912 | -7.9 | -0.9% | 3,629,100 |
| 2025/07/16 | 916.5 | 924.1 | 912.2 | 919.9 | -1 | -0.1% | 3,092,800 |
| 2025/07/15 | 924 | 929.8 | 918.9 | 920.9 | -4.7 | -0.5% | 3,047,500 |
| 2025/07/14 | 935 | 935 | 921.9 | 925.6 | +0.2 | ±0% | 2,483,500 |
| 2025/07/11 | 918 | 927.7 | 913.6 | 925.4 | +10.4 | +1.1% | 3,510,500 |
| 2025/07/10 | 917.2 | 921.3 | 910.6 | 915 | -10.9 | -1.2% | 4,397,400 |
| 2025/07/09 | 920.4 | 938.1 | 906 | 925.9 | +20.5 | +2.3% | 5,729,200 |
| 2025/07/08 | 890.9 | 915.6 | 890 | 905.4 | +15.4 | +1.7% | 6,614,300 |
| 2025/07/07 | 898.5 | 898.5 | 886.4 | 890 | -8.5 | -0.9% | 3,251,400 |
| 2025/07/04 | 891.5 | 898.5 | 884.5 | 898.5 | +9.8 | +1.1% | 3,652,200 |
| 2025/07/03 | 884 | 893.4 | 880.1 | 888.7 | +5.8 | +0.7% | 4,801,400 |
| 2025/07/02 | 872 | 885.2 | 871.1 | 882.9 | +6.3 | +0.7% | 4,492,800 |
| 2025/07/01 | 869.4 | 876.6 | 867.2 | 876.6 | +1.6 | +0.2% | 4,291,400 |
| 2025/06/30 | 891 | 891.2 | 874.3 | 875 | +3.6 | +0.4% | 7,623,000 |
| 2025/06/27 | 869 | 876.2 | 865.6 | 871.4 | +5.7 | +0.7% | 3,939,900 |
| 2025/06/26 | 859 | 865.7 | 856.4 | 865.7 | +4.3 | +0.5% | 3,681,000 |
| 2025/06/25 | 861.3 | 863.2 | 854.2 | 861.4 | -2.2 | -0.3% | 5,025,600 |
| 2025/06/24 | 867 | 879.7 | 860.4 | 863.6 | -18.4 | -2.1% | 7,196,200 |
| 2025/06/23 | 890.2 | 900.4 | 879 | 882 | +1.6 | +0.2% | 6,221,700 |
| 2025/06/20 | 887 | 893.6 | 880.2 | 880.4 | -6.6 | -0.7% | 27,780,300 |
| 2025/06/19 | 892.7 | 892.7 | 883.6 | 887 | -7.9 | -0.9% | 3,712,100 |
| 2025/06/18 | 887 | 898.9 | 885.1 | 894.9 | +9.4 | +1.1% | 5,525,800 |
| 2025/06/17 | 877.8 | 886.7 | 873 | 885.5 | +2.5 | +0.3% | 4,219,000 |
| 2025/06/16 | 891 | 897 | 876.8 | 883 | -3.3 | -0.4% | 5,180,800 |
| 2025/06/13 | 877.3 | 900.7 | 871.9 | 886.3 | +9.6 | +1.1% | 7,214,500 |
| 2025/06/12 | 871.9 | 883.4 | 867.6 | 876.7 | +12.5 | +1.4% | 4,686,500 |
| 2025/06/11 | 861.1 | 864.3 | 854 | 864.2 | +2.1 | +0.2% | 3,484,300 |
| 2025/06/10 | 866.2 | 867.8 | 858.9 | 862.1 | -3.9 | -0.5% | 3,611,200 |
| 2025/06/09 | 868 | 868.9 | 861.1 | 866 | +2.1 | +0.2% | 3,203,600 |
| 2025/06/06 | 859.1 | 866 | 856.3 | 863.9 | +1.7 | +0.2% | 4,084,000 |
| 2025/06/05 | 864.6 | 871.1 | 862.2 | 862.2 | -11.1 | -1.3% | 3,574,400 |
| 2025/06/04 | 869.7 | 873.7 | 866.2 | 873.3 | +6.2 | +0.7% | 4,224,100 |
| 2025/06/03 | 864.5 | 871.9 | 850.5 | 867.1 | +2.7 | +0.3% | 6,057,400 |
| 2025/06/02 | 872.6 | 875.3 | 860.5 | 864.4 | -17.1 | -1.9% | 4,727,900 |
| 2025/05/30 | 863 | 882.6 | 862 | 881.5 | +6.4 | +0.7% | 10,913,600 |
| 2025/05/29 | 857.9 | 875.1 | 857 | 875.1 | +17.8 | +2.1% | 8,649,800 |
| 2025/05/28 | 858.6 | 862.6 | 854.6 | 857.3 | +4.8 | +0.6% | 4,059,600 |
| 2025/05/27 | 853 | 853.9 | 845.8 | 852.5 | +5.1 | +0.6% | 3,711,700 |
| 2025/05/26 | 854.4 | 857.3 | 846.8 | 847.4 | -9.6 | -1.1% | 4,061,900 |
| 2025/05/23 | 851.8 | 864.3 | 850.1 | 857 | +6.1 | +0.7% | 3,721,800 |
| 2025/05/22 | 854 | 860 | 841.6 | 850.9 | -18.1 | -2.1% | 4,959,000 |
| 2025/05/21 | 859.3 | 874.9 | 858.1 | 869 | +23.1 | +2.7% | 5,825,700 |
| 2025/05/20 | 852.3 | 859 | 840.7 | 845.9 | +1.4 | +0.2% | 4,989,600 |
| 2025/05/19 | 854.1 | 854.1 | 839 | 844.5 | -22.9 | -2.6% | 6,648,000 |
| 2025/05/16 | 854.8 | 868.7 | 850.8 | 867.4 | +16.4 | +1.9% | 6,333,400 |
| 2025/05/15 | 852.1 | 860.4 | 843.4 | 851 | -8.1 | -0.9% | 9,152,400 |
1～
50
件表示中 / 3748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 | 95,100円 | -14.0% | -73.9% | 3.79% | 23.29倍 | 0.68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 | 77,300円 | -5.1% | +291.1% | 3.88% | 11.24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。ＪＸ金属を分離 |
| コスモエネＨＤ | 658,400円 | -7.9% | -19.7% | 5.01% | 10.18倍 | 0.92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 | 271,000円 | +5.6% | +3.6% | 2.95% | 16.03倍 | 1.02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 | 224,800円 | -0.6% | -22.9% | 4.36% | 6.91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
