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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 3,090 | 3,115 | 3,040 | 3,070 | -45 | -1.4% | 869,600 |
| 2021/11/10 | 3,140 | 3,190 | 3,085 | 3,115 | -25 | -0.8% | 1,140,900 |
| 2021/11/09 | 3,185 | 3,225 | 3,130 | 3,140 | -15 | -0.5% | 877,200 |
| 2021/11/08 | 3,130 | 3,170 | 3,115 | 3,155 | +75 | +2.4% | 1,272,500 |
| 2021/11/05 | 3,065 | 3,085 | 3,030 | 3,080 | -30 | -1% | 758,200 |
| 2021/11/04 | 3,125 | 3,150 | 3,095 | 3,110 | +25 | +0.8% | 1,152,000 |
| 2021/11/02 | 3,135 | 3,160 | 3,070 | 3,085 | -55 | -1.8% | 1,005,400 |
| 2021/11/01 | 3,135 | 3,150 | 3,080 | 3,140 | +25 | +0.8% | 835,900 |
| 2021/10/29 | 3,115 | 3,140 | 3,080 | 3,115 | +25 | +0.8% | 1,171,500 |
| 2021/10/28 | 3,200 | 3,200 | 3,085 | 3,090 | -180 | -5.5% | 1,688,200 |
| 2021/10/27 | 3,300 | 3,310 | 3,260 | 3,270 | -15 | -0.5% | 559,100 |
| 2021/10/26 | 3,300 | 3,310 | 3,255 | 3,285 | +15 | +0.5% | 645,300 |
| 2021/10/25 | 3,270 | 3,290 | 3,255 | 3,270 | +30 | +0.9% | 574,000 |
| 2021/10/22 | 3,210 | 3,280 | 3,190 | 3,240 | -20 | -0.6% | 1,204,300 |
| 2021/10/21 | 3,285 | 3,340 | 3,260 | 3,260 | -5 | -0.2% | 1,366,100 |
| 2021/10/20 | 3,310 | 3,325 | 3,255 | 3,265 | -25 | -0.8% | 956,000 |
| 2021/10/19 | 3,300 | 3,310 | 3,245 | 3,290 | -40 | -1.2% | 822,700 |
| 2021/10/18 | 3,285 | 3,340 | 3,270 | 3,330 | +45 | +1.4% | 1,261,100 |
| 2021/10/15 | 3,240 | 3,285 | 3,220 | 3,285 | +60 | +1.9% | 925,000 |
| 2021/10/14 | 3,230 | 3,250 | 3,165 | 3,225 | -55 | -1.7% | 1,048,100 |
| 2021/10/13 | 3,315 | 3,325 | 3,265 | 3,280 | -20 | -0.6% | 887,700 |
| 2021/10/12 | 3,235 | 3,310 | 3,230 | 3,300 | +70 | +2.2% | 1,773,700 |
| 2021/10/11 | 3,180 | 3,240 | 3,155 | 3,230 | +110 | +3.5% | 1,671,400 |
| 2021/10/08 | 3,175 | 3,190 | 3,095 | 3,120 | +85 | +2.8% | 1,724,100 |
| 2021/10/07 | 3,160 | 3,165 | 3,010 | 3,035 | -190 | -5.9% | 2,503,900 |
| 2021/10/06 | 3,125 | 3,230 | 3,125 | 3,225 | +165 | +5.4% | 3,035,800 |
| 2021/10/05 | 2,991 | 3,070 | 2,990 | 3,060 | +109 | +3.7% | 2,698,100 |
| 2021/10/04 | 2,952 | 2,968 | 2,935 | 2,951 | +46 | +1.6% | 1,356,300 |
| 2021/10/01 | 2,940 | 2,958 | 2,886 | 2,905 | -41 | -1.4% | 1,470,500 |
| 2021/09/30 | 2,961 | 2,980 | 2,946 | 2,946 | +1 | ±0% | 1,460,200 |
| 2021/09/29 | 2,916 | 2,947 | 2,908 | 2,945 | -70 | -2.3% | 1,363,500 |
| 2021/09/28 | 2,987 | 3,020 | 2,967 | 3,015 | +60 | +2% | 2,177,900 |
| 2021/09/27 | 2,941 | 2,972 | 2,937 | 2,955 | +34 | +1.2% | 1,112,100 |
| 2021/09/24 | 2,972 | 2,974 | 2,911 | 2,921 | +30 | +1% | 1,361,800 |
| 2021/09/22 | 2,886 | 2,897 | 2,850 | 2,891 | ±0 | ±0% | 1,037,300 |
| 2021/09/21 | 2,867 | 2,899 | 2,848 | 2,891 | -26 | -0.9% | 878,000 |
| 2021/09/17 | 2,892 | 2,929 | 2,880 | 2,917 | +27 | +0.9% | 2,058,200 |
| 2021/09/16 | 2,850 | 2,896 | 2,840 | 2,890 | +100 | +3.6% | 2,233,000 |
| 2021/09/15 | 2,816 | 2,816 | 2,783 | 2,790 | -52 | -1.8% | 1,033,600 |
| 2021/09/14 | 2,787 | 2,843 | 2,782 | 2,842 | +92 | +3.3% | 1,837,100 |
| 2021/09/13 | 2,726 | 2,750 | 2,721 | 2,750 | +36 | +1.3% | 757,900 |
| 2021/09/10 | 2,727 | 2,734 | 2,704 | 2,714 | -20 | -0.7% | 1,405,500 |
| 2021/09/09 | 2,737 | 2,748 | 2,725 | 2,734 | -14 | -0.5% | 814,100 |
| 2021/09/08 | 2,731 | 2,749 | 2,714 | 2,748 | +28 | +1% | 992,200 |
| 2021/09/07 | 2,714 | 2,724 | 2,697 | 2,720 | +16 | +0.6% | 738,300 |
| 2021/09/06 | 2,703 | 2,712 | 2,687 | 2,704 | +9 | +0.3% | 639,000 |
| 2021/09/03 | 2,680 | 2,713 | 2,677 | 2,695 | +44 | +1.7% | 1,098,500 |
| 2021/09/02 | 2,678 | 2,683 | 2,643 | 2,651 | -10 | -0.4% | 610,100 |
| 2021/09/01 | 2,642 | 2,667 | 2,635 | 2,661 | +23 | +0.9% | 703,800 |
| 2021/08/31 | 2,618 | 2,647 | 2,616 | 2,638 | -17 | -0.6% | 1,074,400 |
851～
900
件表示中 / 3693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 | 90,000円 | +5.5% | -36.4% | 4.00% | 7.60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 | 69,900円 | -9.1% | -97.8% | 3.72% | 17.09倍 | 0.61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 | 595,100円 | +17.2% | +2.1% | 5.55% | 6.24倍 | 0.83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 | 245,700円 | +8.4% | +12.7% | 3.05% | 15.71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 | 189,600円 | +4.8% | +21.9% | 5.17% | 6.25倍 | 0.60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
