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 |
|---|---|---|---|---|---|---|---|
| 2026/05/12 | 1,372 | 1,409.5 | 1,370.5 | 1,394 | +34 | +2.5% | 4,718,800 |
| 2026/05/11 | 1,328.5 | 1,365.5 | 1,323 | 1,360 | +19.5 | +1.5% | 3,701,300 |
| 2026/05/08 | 1,370 | 1,374.5 | 1,326.5 | 1,340.5 | -29.5 | -2.2% | 5,627,400 |
| 2026/05/07 | 1,349 | 1,385 | 1,339.5 | 1,370 | ±0 | ±0% | 6,407,600 |
| 2026/05/01 | 1,348.5 | 1,370 | 1,325.5 | 1,370 | +21.5 | +1.6% | 4,688,500 |
| 2026/04/30 | 1,374 | 1,380 | 1,335.5 | 1,348.5 | +0.5 | ±0% | 8,432,600 |
| 2026/04/28 | 1,332.5 | 1,350.5 | 1,326.5 | 1,348 | +33 | +2.5% | 3,745,900 |
| 2026/04/27 | 1,322 | 1,334.5 | 1,300 | 1,315 | -21 | -1.6% | 3,600,600 |
| 2026/04/24 | 1,348 | 1,360 | 1,335.5 | 1,336 | -9.5 | -0.7% | 4,462,900 |
| 2026/04/23 | 1,325 | 1,352.5 | 1,324 | 1,345.5 | -39.5 | -2.9% | 5,735,900 |
| 2026/04/22 | 1,415 | 1,421.5 | 1,385 | 1,385 | -26.5 | -1.9% | 4,936,300 |
| 2026/04/21 | 1,447 | 1,450 | 1,411.5 | 1,411.5 | -33 | -2.3% | 4,973,500 |
| 2026/04/20 | 1,487 | 1,492.5 | 1,443 | 1,444.5 | -43 | -2.9% | 4,176,900 |
| 2026/04/17 | 1,511 | 1,516.5 | 1,487.5 | 1,487.5 | -17.5 | -1.2% | 3,527,000 |
| 2026/04/16 | 1,509 | 1,524.5 | 1,505 | 1,505 | -4 | -0.3% | 3,094,200 |
| 2026/04/15 | 1,524 | 1,539 | 1,498 | 1,509 | -27 | -1.8% | 4,061,100 |
| 2026/04/14 | 1,525 | 1,545.5 | 1,495 | 1,536 | -9.5 | -0.6% | 3,772,800 |
| 2026/04/13 | 1,562 | 1,580.5 | 1,538 | 1,545.5 | +1.5 | +0.1% | 2,946,500 |
| 2026/04/10 | 1,558.5 | 1,576.5 | 1,537 | 1,544 | -14.5 | -0.9% | 4,074,200 |
| 2026/04/09 | 1,571 | 1,602.5 | 1,522 | 1,558.5 | -3 | -0.2% | 7,882,100 |
| 2026/04/08 | 1,659 | 1,669 | 1,561.5 | 1,561.5 | -97.5 | -5.9% | 9,112,900 |
| 2026/04/07 | 1,633.5 | 1,671 | 1,633.5 | 1,659 | +32 | +2% | 5,616,800 |
| 2026/04/06 | 1,595 | 1,649 | 1,592 | 1,627 | +32 | +2% | 3,685,600 |
| 2026/04/03 | 1,567.5 | 1,596.5 | 1,567 | 1,595 | +35 | +2.2% | 2,624,000 |
| 2026/04/02 | 1,588.5 | 1,603.5 | 1,552 | 1,560 | -35.5 | -2.2% | 4,702,500 |
| 2026/04/01 | 1,551 | 1,598 | 1,548.5 | 1,595.5 | +54 | +3.5% | 5,162,700 |
| 2026/03/31 | 1,565.5 | 1,579 | 1,529 | 1,541.5 | -16 | -1% | 5,443,700 |
| 2026/03/30 | 1,500 | 1,562 | 1,494.5 | 1,557.5 | +4 | +0.3% | 5,656,900 |
| 2026/03/27 | 1,535 | 1,557.5 | 1,517 | 1,553.5 | +25.5 | +1.7% | 4,338,200 |
| 2026/03/26 | 1,509 | 1,528 | 1,504 | 1,528 | +39.5 | +2.7% | 3,660,300 |
| 2026/03/25 | 1,513 | 1,517 | 1,476.5 | 1,488.5 | +28.5 | +2% | 4,293,500 |
| 2026/03/24 | 1,449.5 | 1,476 | 1,439.5 | 1,460 | +52.5 | +3.7% | 3,748,100 |
| 2026/03/23 | 1,412 | 1,431 | 1,393 | 1,407.5 | -71.5 | -4.8% | 5,509,100 |
| 2026/03/19 | 1,510 | 1,525 | 1,475 | 1,479 | -57.5 | -3.7% | 5,338,900 |
| 2026/03/18 | 1,489.5 | 1,543 | 1,487 | 1,536.5 | +58.5 | +4% | 3,582,400 |
| 2026/03/17 | 1,440 | 1,487 | 1,438 | 1,478 | +36.5 | +2.5% | 3,236,900 |
| 2026/03/16 | 1,471.5 | 1,474 | 1,439.5 | 1,441.5 | -20.5 | -1.4% | 3,395,600 |
| 2026/03/13 | 1,426.5 | 1,483 | 1,422.5 | 1,462 | +21.5 | +1.5% | 4,383,600 |
| 2026/03/12 | 1,440 | 1,441 | 1,418.5 | 1,440.5 | +1 | +0.1% | 3,268,900 |
| 2026/03/11 | 1,439 | 1,453.5 | 1,434 | 1,439.5 | +8 | +0.6% | 2,863,100 |
| 2026/03/10 | 1,400 | 1,443.5 | 1,392 | 1,431.5 | +44.5 | +3.2% | 4,457,500 |
| 2026/03/09 | 1,401 | 1,421.5 | 1,377 | 1,387 | -40 | -2.8% | 5,324,600 |
| 2026/03/06 | 1,432.5 | 1,449.5 | 1,419.5 | 1,427 | -31 | -2.1% | 4,991,200 |
| 2026/03/05 | 1,417.5 | 1,462 | 1,398.5 | 1,458 | +70.5 | +5.1% | 5,896,700 |
| 2026/03/04 | 1,424.5 | 1,427.5 | 1,363 | 1,387.5 | -84.5 | -5.7% | 5,409,000 |
| 2026/03/03 | 1,510 | 1,514 | 1,447.5 | 1,472 | -46.5 | -3.1% | 5,923,500 |
| 2026/03/02 | 1,552.5 | 1,561.5 | 1,491.5 | 1,518.5 | +27.5 | +1.8% | 7,555,900 |
| 2026/02/27 | 1,434 | 1,495 | 1,419 | 1,491 | +87 | +6.2% | 6,645,900 |
| 2026/02/26 | 1,406 | 1,417 | 1,399 | 1,404 | +13.5 | +1% | 2,875,800 |
| 2026/02/25 | 1,430 | 1,430 | 1,375 | 1,390.5 | -16.5 | -1.2% | 4,802,000 |
1～
50
件表示中 / 3939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 | 139,150円 | -13.5% | -60.4% | 2.59% | 22.72倍 | 0.98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 | 136,600円 | -7.5% | +211.7% | 2.49% | 27.22倍 | 1.18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 | 385,700円 | -7.9% | -19.7% | 4.28% | 11.55倍 | 1.04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 | 196,600円 | +5.6% | +3.6% | 4.07% | 11.41倍 | 0.73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 | 347,000円 | -7.8% | -6.5% | 2.82% | 9.23倍 | 1.02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
