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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/23 | 3,200 | 3,255 | 3,180 | 3,195 | -25 | -0.8% | 1,033,600 |
| 2022/06/22 | 3,360 | 3,370 | 3,215 | 3,220 | -110 | -3.3% | 1,721,300 |
| 2022/06/21 | 3,270 | 3,360 | 3,240 | 3,330 | +100 | +3.1% | 1,115,600 |
| 2022/06/20 | 3,345 | 3,370 | 3,195 | 3,230 | -245 | -7.1% | 1,635,000 |
| 2022/06/17 | 3,410 | 3,510 | 3,410 | 3,475 | -45 | -1.3% | 2,012,300 |
| 2022/06/16 | 3,490 | 3,580 | 3,485 | 3,520 | -30 | -0.8% | 1,145,500 |
| 2022/06/15 | 3,685 | 3,705 | 3,540 | 3,550 | -145 | -3.9% | 1,409,400 |
| 2022/06/14 | 3,765 | 3,780 | 3,695 | 3,695 | -120 | -3.1% | 1,083,500 |
| 2022/06/13 | 3,880 | 3,910 | 3,795 | 3,815 | -100 | -2.6% | 1,118,700 |
| 2022/06/10 | 4,000 | 4,000 | 3,910 | 3,915 | -95 | -2.4% | 1,153,100 |
| 2022/06/09 | 3,990 | 4,035 | 3,975 | 4,010 | +65 | +1.6% | 1,551,500 |
| 2022/06/08 | 3,950 | 3,990 | 3,905 | 3,945 | +80 | +2.1% | 1,449,300 |
| 2022/06/07 | 3,845 | 3,895 | 3,770 | 3,865 | +65 | +1.7% | 1,014,700 |
| 2022/06/06 | 3,625 | 3,800 | 3,615 | 3,800 | +195 | +5.4% | 1,833,500 |
| 2022/06/03 | 3,615 | 3,620 | 3,550 | 3,605 | +45 | +1.3% | 979,900 |
| 2022/06/02 | 3,550 | 3,575 | 3,485 | 3,560 | +15 | +0.4% | 943,400 |
| 2022/06/01 | 3,540 | 3,575 | 3,510 | 3,545 | +45 | +1.3% | 1,085,400 |
| 2022/05/31 | 3,490 | 3,570 | 3,480 | 3,500 | +10 | +0.3% | 3,765,300 |
| 2022/05/30 | 3,540 | 3,545 | 3,490 | 3,490 | -5 | -0.1% | 946,900 |
| 2022/05/27 | 3,495 | 3,505 | 3,460 | 3,495 | +30 | +0.9% | 686,400 |
| 2022/05/26 | 3,500 | 3,530 | 3,445 | 3,465 | +15 | +0.4% | 885,900 |
| 2022/05/25 | 3,450 | 3,475 | 3,435 | 3,450 | +25 | +0.7% | 773,500 |
| 2022/05/24 | 3,480 | 3,485 | 3,420 | 3,425 | ±0 | ±0% | 987,300 |
| 2022/05/23 | 3,495 | 3,495 | 3,425 | 3,425 | -65 | -1.9% | 1,064,400 |
| 2022/05/20 | 3,405 | 3,500 | 3,385 | 3,490 | +90 | +2.6% | 1,205,200 |
| 2022/05/19 | 3,320 | 3,420 | 3,300 | 3,400 | -100 | -2.9% | 1,752,200 |
| 2022/05/18 | 3,440 | 3,505 | 3,430 | 3,500 | +75 | +2.2% | 1,285,500 |
| 2022/05/17 | 3,500 | 3,540 | 3,425 | 3,425 | +10 | +0.3% | 1,288,300 |
| 2022/05/16 | 3,480 | 3,505 | 3,410 | 3,415 | -105 | -3% | 1,671,200 |
| 2022/05/13 | 3,455 | 3,620 | 3,420 | 3,520 | +70 | +2% | 2,075,000 |
| 2022/05/12 | 3,415 | 3,525 | 3,405 | 3,450 | +100 | +3% | 1,486,000 |
| 2022/05/11 | 3,385 | 3,395 | 3,230 | 3,350 | -105 | -3% | 1,607,200 |
| 2022/05/10 | 3,550 | 3,565 | 3,390 | 3,455 | -160 | -4.4% | 1,592,100 |
| 2022/05/09 | 3,565 | 3,620 | 3,555 | 3,615 | +15 | +0.4% | 992,900 |
| 2022/05/06 | 3,580 | 3,660 | 3,540 | 3,600 | +160 | +4.7% | 1,598,200 |
| 2022/05/02 | 3,300 | 3,455 | 3,300 | 3,440 | +35 | +1% | 840,800 |
| 2022/04/28 | 3,350 | 3,415 | 3,335 | 3,405 | +70 | +2.1% | 876,400 |
| 2022/04/27 | 3,325 | 3,385 | 3,325 | 3,335 | ±0 | ±0% | 1,033,500 |
751～
800
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
