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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,530 | 3,575 | 3,515 | 3,535 | +65 | +1.9% | 860,900 |
| 2022/09/02 | 3,450 | 3,475 | 3,415 | 3,470 | -50 | -1.4% | 1,217,300 |
| 2022/09/01 | 3,650 | 3,670 | 3,485 | 3,520 | -130 | -3.6% | 1,356,700 |
| 2022/08/31 | 3,575 | 3,660 | 3,545 | 3,650 | -100 | -2.7% | 1,558,600 |
| 2022/08/30 | 3,775 | 3,805 | 3,735 | 3,750 | +60 | +1.6% | 822,100 |
| 2022/08/29 | 3,645 | 3,695 | 3,610 | 3,690 | +25 | +0.7% | 915,200 |
| 2022/08/26 | 3,695 | 3,695 | 3,630 | 3,665 | -30 | -0.8% | 716,900 |
| 2022/08/25 | 3,685 | 3,700 | 3,640 | 3,695 | +55 | +1.5% | 715,900 |
| 2022/08/24 | 3,790 | 3,790 | 3,630 | 3,640 | -5 | -0.1% | 1,028,200 |
| 2022/08/23 | 3,650 | 3,695 | 3,615 | 3,645 | +40 | +1.1% | 967,800 |
| 2022/08/22 | 3,585 | 3,665 | 3,560 | 3,605 | +50 | +1.4% | 1,157,300 |
| 2022/08/19 | 3,545 | 3,565 | 3,520 | 3,555 | +80 | +2.3% | 787,500 |
| 2022/08/18 | 3,470 | 3,505 | 3,460 | 3,475 | -20 | -0.6% | 848,900 |
| 2022/08/17 | 3,490 | 3,535 | 3,475 | 3,495 | -5 | -0.1% | 1,047,000 |
| 2022/08/16 | 3,540 | 3,545 | 3,460 | 3,500 | -75 | -2.1% | 807,000 |
| 2022/08/15 | 3,600 | 3,635 | 3,575 | 3,575 | -85 | -2.3% | 1,004,400 |
| 2022/08/12 | 3,590 | 3,670 | 3,570 | 3,660 | +125 | +3.5% | 2,050,000 |
| 2022/08/10 | 3,610 | 3,645 | 3,495 | 3,535 | +115 | +3.4% | 2,672,300 |
| 2022/08/09 | 3,425 | 3,435 | 3,350 | 3,420 | +105 | +3.2% | 1,716,100 |
| 2022/08/08 | 3,265 | 3,355 | 3,265 | 3,315 | +60 | +1.8% | 707,200 |
| 2022/08/05 | 3,240 | 3,285 | 3,180 | 3,255 | -15 | -0.5% | 871,900 |
| 2022/08/04 | 3,300 | 3,315 | 3,260 | 3,270 | -95 | -2.8% | 832,900 |
| 2022/08/03 | 3,355 | 3,375 | 3,340 | 3,365 | +15 | +0.4% | 522,400 |
| 2022/08/02 | 3,305 | 3,370 | 3,305 | 3,350 | -65 | -1.9% | 925,200 |
| 2022/08/01 | 3,460 | 3,465 | 3,410 | 3,415 | -15 | -0.4% | 598,900 |
| 2022/07/29 | 3,405 | 3,445 | 3,405 | 3,430 | +30 | +0.9% | 783,400 |
| 2022/07/28 | 3,405 | 3,425 | 3,380 | 3,400 | +65 | +1.9% | 933,000 |
| 2022/07/27 | 3,330 | 3,350 | 3,310 | 3,335 | ±0 | ±0% | 475,400 |
| 2022/07/26 | 3,335 | 3,360 | 3,295 | 3,335 | +100 | +3.1% | 806,700 |
| 2022/07/25 | 3,205 | 3,240 | 3,190 | 3,235 | -10 | -0.3% | 484,700 |
| 2022/07/22 | 3,235 | 3,260 | 3,220 | 3,245 | -30 | -0.9% | 552,300 |
| 2022/07/21 | 3,280 | 3,290 | 3,265 | 3,275 | +5 | +0.2% | 492,700 |
| 2022/07/20 | 3,265 | 3,270 | 3,235 | 3,270 | +60 | +1.9% | 733,900 |
| 2022/07/19 | 3,250 | 3,265 | 3,205 | 3,210 | +60 | +1.9% | 846,100 |
| 2022/07/15 | 3,160 | 3,170 | 3,130 | 3,150 | -30 | -0.9% | 799,200 |
| 2022/07/14 | 3,155 | 3,190 | 3,130 | 3,180 | -40 | -1.2% | 1,093,000 |
| 2022/07/13 | 3,170 | 3,225 | 3,160 | 3,220 | +5 | +0.2% | 784,600 |
| 2022/07/12 | 3,225 | 3,230 | 3,175 | 3,215 | -20 | -0.6% | 807,700 |
| 2022/07/11 | 3,250 | 3,300 | 3,235 | 3,235 | +55 | +1.7% | 823,000 |
| 2022/07/08 | 3,190 | 3,215 | 3,160 | 3,180 | +45 | +1.4% | 1,211,800 |
| 2022/07/07 | 3,155 | 3,160 | 3,085 | 3,135 | -20 | -0.6% | 1,050,500 |
| 2022/07/06 | 3,150 | 3,215 | 3,075 | 3,155 | -205 | -6.1% | 1,871,400 |
| 2022/07/05 | 3,340 | 3,380 | 3,325 | 3,360 | +90 | +2.8% | 863,000 |
| 2022/07/04 | 3,285 | 3,320 | 3,245 | 3,270 | ±0 | ±0% | 645,500 |
| 2022/07/01 | 3,250 | 3,305 | 3,235 | 3,270 | ±0 | ±0% | 1,047,000 |
| 2022/06/30 | 3,240 | 3,300 | 3,235 | 3,270 | -100 | -3% | 1,476,900 |
| 2022/06/29 | 3,405 | 3,430 | 3,350 | 3,370 | +20 | +0.6% | 1,740,100 |
| 2022/06/28 | 3,340 | 3,350 | 3,260 | 3,350 | +140 | +4.4% | 1,524,000 |
| 2022/06/27 | 3,225 | 3,235 | 3,175 | 3,210 | +50 | +1.6% | 1,081,200 |
| 2022/06/24 | 3,190 | 3,190 | 3,110 | 3,160 | -35 | -1.1% | 1,784,900 |
651～
700
件表示中 / 3692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 | 90,200円 | +5.5% | -36.4% | 3.99% | 7.62倍 | 0.59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 | 69,500円 | -9.1% | -97.8% | 3.74% | 17.00倍 | 0.60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 | 591,800円 | +17.2% | +2.1% | 5.58% | 6.21倍 | 0.82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 | 244,800円 | +8.4% | +12.7% | 3.06% | 15.65倍 | 0.97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 | 188,500円 | +4.8% | +21.9% | 5.20% | 6.22倍 | 0.59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
