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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,080 | 3,090 | 3,055 | 3,075 | -20 | -0.6% | 1,713,500 |
| 2023/02/17 | 3,140 | 3,145 | 3,095 | 3,095 | -70 | -2.2% | 1,492,500 |
| 2023/02/16 | 3,175 | 3,200 | 3,155 | 3,165 | -20 | -0.6% | 1,288,200 |
| 2023/02/15 | 3,165 | 3,210 | 3,125 | 3,185 | -15 | -0.5% | 1,917,300 |
| 2023/02/14 | 3,185 | 3,210 | 3,180 | 3,200 | +30 | +0.9% | 598,600 |
| 2023/02/13 | 3,175 | 3,220 | 3,165 | 3,170 | +55 | +1.8% | 1,094,300 |
| 2023/02/10 | 3,170 | 3,205 | 3,110 | 3,115 | -75 | -2.4% | 1,617,300 |
| 2023/02/09 | 3,175 | 3,200 | 3,155 | 3,190 | +10 | +0.3% | 496,500 |
| 2023/02/08 | 3,180 | 3,205 | 3,155 | 3,180 | +35 | +1.1% | 692,600 |
| 2023/02/07 | 3,190 | 3,195 | 3,140 | 3,145 | -25 | -0.8% | 554,000 |
| 2023/02/06 | 3,105 | 3,175 | 3,105 | 3,170 | +90 | +2.9% | 801,000 |
| 2023/02/03 | 3,090 | 3,100 | 3,040 | 3,080 | -55 | -1.8% | 949,300 |
| 2023/02/02 | 3,205 | 3,210 | 3,135 | 3,135 | -90 | -2.8% | 665,600 |
| 2023/02/01 | 3,240 | 3,245 | 3,210 | 3,225 | ±0 | ±0% | 490,500 |
| 2023/01/31 | 3,275 | 3,285 | 3,215 | 3,225 | -50 | -1.5% | 684,200 |
| 2023/01/30 | 3,300 | 3,320 | 3,265 | 3,275 | -35 | -1.1% | 660,400 |
| 2023/01/27 | 3,345 | 3,345 | 3,295 | 3,310 | -10 | -0.3% | 615,700 |
| 2023/01/26 | 3,365 | 3,370 | 3,290 | 3,320 | -55 | -1.6% | 972,000 |
| 2023/01/25 | 3,300 | 3,375 | 3,295 | 3,375 | +55 | +1.7% | 824,900 |
| 2023/01/24 | 3,295 | 3,340 | 3,290 | 3,320 | +45 | +1.4% | 1,172,900 |
| 2023/01/23 | 3,235 | 3,280 | 3,230 | 3,275 | +60 | +1.9% | 1,088,000 |
| 2023/01/20 | 3,205 | 3,215 | 3,165 | 3,215 | +80 | +2.6% | 940,700 |
| 2023/01/19 | 3,115 | 3,155 | 3,100 | 3,135 | -20 | -0.6% | 613,700 |
| 2023/01/18 | 3,110 | 3,170 | 3,100 | 3,155 | +50 | +1.6% | 700,900 |
| 2023/01/17 | 3,105 | 3,120 | 3,090 | 3,105 | -5 | -0.2% | 494,900 |
| 2023/01/16 | 3,050 | 3,120 | 3,050 | 3,110 | +55 | +1.8% | 843,900 |
| 2023/01/13 | 3,045 | 3,080 | 3,030 | 3,055 | +20 | +0.7% | 726,700 |
| 2023/01/12 | 3,015 | 3,050 | 3,015 | 3,035 | +20 | +0.7% | 593,900 |
| 2023/01/11 | 2,976 | 3,025 | 2,969 | 3,015 | +52 | +1.8% | 520,600 |
| 2023/01/10 | 2,991 | 3,015 | 2,962 | 2,963 | -21 | -0.7% | 1,289,500 |
| 2023/01/06 | 2,977 | 3,015 | 2,971 | 2,984 | +17 | +0.6% | 862,500 |
| 2023/01/05 | 2,960 | 3,010 | 2,937 | 2,967 | -24 | -0.8% | 797,600 |
| 2023/01/04 | 3,005 | 3,035 | 2,991 | 2,991 | -79 | -2.6% | 1,260,900 |
| 2022/12/30 | 3,115 | 3,125 | 3,070 | 3,070 | -50 | -1.6% | 642,900 |
| 2022/12/29 | 3,090 | 3,125 | 3,075 | 3,120 | +10 | +0.3% | 589,100 |
| 2022/12/28 | 3,125 | 3,130 | 3,100 | 3,110 | -15 | -0.5% | 409,200 |
| 2022/12/27 | 3,120 | 3,130 | 3,105 | 3,125 | +15 | +0.5% | 367,100 |
| 2022/12/26 | 3,085 | 3,110 | 3,085 | 3,110 | +85 | +2.8% | 556,000 |
| 2022/12/23 | 3,020 | 3,040 | 3,010 | 3,025 | -10 | -0.3% | 588,100 |
| 2022/12/22 | 3,055 | 3,055 | 3,015 | 3,035 | +20 | +0.7% | 698,200 |
| 2022/12/21 | 3,055 | 3,100 | 3,015 | 3,015 | -20 | -0.7% | 898,500 |
| 2022/12/20 | 3,080 | 3,100 | 3,015 | 3,035 | -15 | -0.5% | 1,209,700 |
| 2022/12/19 | 3,060 | 3,070 | 3,030 | 3,050 | -45 | -1.5% | 752,500 |
| 2022/12/16 | 3,120 | 3,130 | 3,085 | 3,095 | -45 | -1.4% | 923,300 |
| 2022/12/15 | 3,105 | 3,140 | 3,105 | 3,140 | +20 | +0.6% | 434,600 |
| 2022/12/14 | 3,095 | 3,120 | 3,085 | 3,120 | +50 | +1.6% | 630,100 |
| 2022/12/13 | 3,110 | 3,135 | 3,070 | 3,070 | -5 | -0.2% | 1,038,900 |
| 2022/12/12 | 3,065 | 3,085 | 3,060 | 3,075 | +10 | +0.3% | 626,000 |
| 2022/12/09 | 3,025 | 3,105 | 3,025 | 3,065 | -25 | -0.8% | 1,405,100 |
| 2022/12/08 | 3,115 | 3,140 | 3,090 | 3,090 | -25 | -0.8% | 1,248,100 |
601～
650
件表示中 / 3754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 | 97,800円 | -14.0% | -73.9% | 3.68% | 23.96倍 | 0.70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 | 79,400円 | -5.1% | +291.1% | 3.78% | 11.55倍 | 0.69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 | 676,500円 | -7.9% | -19.7% | 4.88% | 10.46倍 | 0.95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 | 299,800円 | +5.6% | +3.6% | 2.67% | 17.75倍 | 1.13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 | 218,600円 | -0.6% | -22.9% | 4.48% | 6.72倍 | 0.67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
