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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 3,140 | 3,155 | 3,115 | 3,115 | -20 | -0.6% | 1,011,700 |
| 2022/12/06 | 3,130 | 3,165 | 3,130 | 3,135 | -10 | -0.3% | 703,700 |
| 2022/12/05 | 3,130 | 3,165 | 3,125 | 3,145 | +20 | +0.6% | 1,012,600 |
| 2022/12/02 | 3,180 | 3,185 | 3,115 | 3,125 | -95 | -3% | 1,253,600 |
| 2022/12/01 | 3,230 | 3,250 | 3,215 | 3,220 | -20 | -0.6% | 899,500 |
| 2022/11/30 | 3,240 | 3,240 | 3,200 | 3,240 | +20 | +0.6% | 2,023,300 |
| 2022/11/29 | 3,150 | 3,220 | 3,125 | 3,220 | +65 | +2.1% | 1,219,100 |
| 2022/11/28 | 3,200 | 3,200 | 3,150 | 3,155 | -30 | -0.9% | 817,300 |
| 2022/11/25 | 3,195 | 3,200 | 3,160 | 3,185 | +5 | +0.2% | 663,600 |
| 2022/11/24 | 3,190 | 3,190 | 3,140 | 3,180 | ±0 | ±0% | 1,189,400 |
| 2022/11/22 | 3,160 | 3,195 | 3,145 | 3,180 | +30 | +1% | 1,069,800 |
| 2022/11/21 | 3,135 | 3,160 | 3,115 | 3,150 | +5 | +0.2% | 906,500 |
| 2022/11/18 | 3,155 | 3,180 | 3,145 | 3,145 | +10 | +0.3% | 913,300 |
| 2022/11/17 | 3,145 | 3,165 | 3,135 | 3,135 | -25 | -0.8% | 1,316,400 |
| 2022/11/16 | 3,190 | 3,230 | 3,145 | 3,160 | -5 | -0.2% | 1,609,100 |
| 2022/11/15 | 3,120 | 3,185 | 3,115 | 3,165 | +55 | +1.8% | 1,245,800 |
| 2022/11/14 | 3,220 | 3,230 | 3,110 | 3,110 | -85 | -2.7% | 1,285,600 |
| 2022/11/11 | 3,295 | 3,295 | 3,170 | 3,195 | -45 | -1.4% | 1,797,700 |
| 2022/11/10 | 3,300 | 3,300 | 3,210 | 3,240 | -120 | -3.6% | 1,894,000 |
| 2022/11/09 | 3,270 | 3,435 | 3,270 | 3,360 | -95 | -2.7% | 1,682,200 |
| 2022/11/08 | 3,440 | 3,470 | 3,410 | 3,455 | +80 | +2.4% | 1,130,000 |
| 2022/11/07 | 3,385 | 3,430 | 3,360 | 3,375 | +40 | +1.2% | 937,200 |
| 2022/11/04 | 3,335 | 3,350 | 3,300 | 3,335 | ±0 | ±0% | 895,300 |
| 2022/11/02 | 3,300 | 3,400 | 3,295 | 3,335 | +40 | +1.2% | 1,101,500 |
| 2022/11/01 | 3,275 | 3,315 | 3,265 | 3,295 | +45 | +1.4% | 952,500 |
| 2022/10/31 | 3,250 | 3,270 | 3,235 | 3,250 | ±0 | ±0% | 655,100 |
| 2022/10/28 | 3,305 | 3,305 | 3,245 | 3,250 | -45 | -1.4% | 1,516,900 |
| 2022/10/27 | 3,280 | 3,335 | 3,280 | 3,295 | +30 | +0.9% | 719,300 |
| 2022/10/26 | 3,305 | 3,335 | 3,265 | 3,265 | -50 | -1.5% | 749,200 |
| 2022/10/25 | 3,260 | 3,350 | 3,230 | 3,315 | +80 | +2.5% | 928,000 |
| 2022/10/24 | 3,300 | 3,300 | 3,230 | 3,235 | -20 | -0.6% | 631,100 |
| 2022/10/21 | 3,245 | 3,285 | 3,245 | 3,255 | -25 | -0.8% | 861,100 |
| 2022/10/20 | 3,275 | 3,280 | 3,235 | 3,280 | +10 | +0.3% | 896,800 |
| 2022/10/19 | 3,270 | 3,285 | 3,250 | 3,270 | +5 | +0.2% | 619,500 |
| 2022/10/18 | 3,280 | 3,300 | 3,260 | 3,265 | +15 | +0.5% | 863,100 |
| 2022/10/17 | 3,230 | 3,260 | 3,230 | 3,250 | -30 | -0.9% | 696,500 |
| 2022/10/14 | 3,290 | 3,310 | 3,250 | 3,280 | +45 | +1.4% | 881,200 |
| 2022/10/13 | 3,260 | 3,270 | 3,220 | 3,235 | -45 | -1.4% | 744,900 |
| 2022/10/12 | 3,290 | 3,300 | 3,245 | 3,280 | -20 | -0.6% | 701,300 |
| 2022/10/11 | 3,355 | 3,390 | 3,290 | 3,300 | -75 | -2.2% | 1,060,700 |
| 2022/10/07 | 3,385 | 3,400 | 3,355 | 3,375 | -5 | -0.1% | 578,600 |
| 2022/10/06 | 3,380 | 3,450 | 3,375 | 3,380 | +30 | +0.9% | 765,000 |
| 2022/10/05 | 3,365 | 3,380 | 3,330 | 3,350 | ±0 | ±0% | 842,800 |
| 2022/10/04 | 3,275 | 3,360 | 3,275 | 3,350 | +145 | +4.5% | 1,173,800 |
| 2022/10/03 | 3,175 | 3,210 | 3,145 | 3,205 | +70 | +2.2% | 710,800 |
| 2022/09/30 | 3,180 | 3,190 | 3,105 | 3,135 | -45 | -1.4% | 1,335,900 |
| 2022/09/29 | 3,170 | 3,190 | 3,130 | 3,180 | +20 | +0.6% | 1,016,200 |
| 2022/09/28 | 3,190 | 3,240 | 3,130 | 3,160 | -25 | -0.8% | 1,220,600 |
| 2022/09/27 | 3,200 | 3,260 | 3,180 | 3,185 | -25 | -0.8% | 1,173,000 |
| 2022/09/26 | 3,335 | 3,335 | 3,195 | 3,210 | -265 | -7.6% | 1,562,500 |
651～
700
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
