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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 854 | 860 | 841.6 | 850.9 | -18.1 | -2.1% | 4,959,000 |
| 2025/05/21 | 859.3 | 874.9 | 858.1 | 869 | +23.1 | +2.7% | 5,825,700 |
| 2025/05/20 | 852.3 | 859 | 840.7 | 845.9 | +1.4 | +0.2% | 4,989,600 |
| 2025/05/19 | 854.1 | 854.1 | 839 | 844.5 | -22.9 | -2.6% | 6,648,000 |
| 2025/05/16 | 854.8 | 868.7 | 850.8 | 867.4 | +16.4 | +1.9% | 6,333,400 |
| 2025/05/15 | 852.1 | 860.4 | 843.4 | 851 | -8.1 | -0.9% | 9,152,400 |
| 2025/05/14 | 916 | 916.5 | 847.4 | 859.1 | -71.9 | -7.7% | 13,947,700 |
| 2025/05/13 | 946 | 946.9 | 920 | 931 | +11.8 | +1.3% | 6,063,300 |
| 2025/05/12 | 913.8 | 927.9 | 904.1 | 919.2 | +20.4 | +2.3% | 5,927,800 |
| 2025/05/09 | 910 | 910.3 | 898.6 | 898.8 | +8.4 | +0.9% | 5,406,000 |
| 2025/05/08 | 898 | 901.8 | 889.5 | 890.4 | -9.9 | -1.1% | 4,587,400 |
| 2025/05/07 | 902.5 | 906.7 | 895.8 | 900.3 | -2.6 | -0.3% | 4,452,000 |
| 2025/05/02 | 896 | 907.3 | 893.8 | 902.9 | +10 | +1.1% | 3,064,100 |
| 2025/05/01 | 884 | 892.9 | 880.6 | 892.9 | +8.4 | +0.9% | 2,976,400 |
| 2025/04/30 | 890.1 | 897.6 | 881.4 | 884.5 | -11.3 | -1.3% | 5,279,900 |
| 2025/04/28 | 896.2 | 899.2 | 890.4 | 895.8 | +5.4 | +0.6% | 5,582,600 |
| 2025/04/25 | 890.1 | 892.4 | 884.9 | 890.4 | +6.2 | +0.7% | 3,182,600 |
| 2025/04/24 | 888.8 | 895.1 | 882.2 | 884.2 | -0.2 | ±0% | 3,800,500 |
| 2025/04/23 | 893 | 893 | 878 | 884.4 | +9.8 | +1.1% | 2,955,500 |
| 2025/04/22 | 865.8 | 880 | 865.1 | 874.6 | +9.5 | +1.1% | 3,811,200 |
| 2025/04/21 | 874.5 | 878.9 | 860.3 | 865.1 | -18.4 | -2.1% | 2,709,900 |
| 2025/04/18 | 875 | 890.1 | 867.5 | 883.5 | +10.5 | +1.2% | 2,734,000 |
| 2025/04/17 | 857 | 873.1 | 847 | 873 | +31 | +3.7% | 4,034,400 |
| 2025/04/16 | 861.6 | 863.2 | 839.1 | 842 | -19.6 | -2.3% | 3,270,900 |
| 2025/04/15 | 872.9 | 873.9 | 857.6 | 861.6 | -1.6 | -0.2% | 3,685,800 |
| 2025/04/14 | 870 | 872.5 | 861 | 863.2 | -3.8 | -0.4% | 3,681,400 |
| 2025/04/11 | 847 | 868.3 | 833.7 | 867 | -23.5 | -2.6% | 5,840,000 |
| 2025/04/10 | 900 | 900.1 | 878.3 | 890.5 | +55.7 | +6.7% | 5,527,500 |
| 2025/04/09 | 860 | 860 | 823.5 | 834.8 | -52.2 | -5.9% | 5,926,700 |
| 2025/04/08 | 868.6 | 906.4 | 868.6 | 887 | +46.2 | +5.5% | 5,619,600 |
| 2025/04/07 | 811.7 | 848.8 | 799.1 | 840.8 | -60.9 | -6.8% | 8,257,600 |
| 2025/04/04 | 934.5 | 938.6 | 885.7 | 901.7 | -62.8 | -6.5% | 6,637,800 |
| 2025/04/03 | 956 | 987.5 | 951.6 | 964.5 | -51.5 | -5.1% | 7,324,600 |
| 2025/04/02 | 1,043 | 1,044 | 1,008 | 1,016 | -28 | -2.7% | 4,802,300 |
| 2025/04/01 | 1,078.5 | 1,083 | 1,044 | 1,044 | -9 | -0.9% | 3,116,900 |
| 2025/03/31 | 1,061 | 1,070.5 | 1,047 | 1,053 | -37.5 | -3.4% | 4,666,100 |
| 2025/03/28 | 1,089 | 1,111.5 | 1,081.5 | 1,090.5 | -29.5 | -2.6% | 3,873,300 |
| 2025/03/27 | 1,137 | 1,138 | 1,105 | 1,120 | -35 | -3% | 6,538,400 |
| 2025/03/26 | 1,159.5 | 1,162.5 | 1,153 | 1,155 | -0.5 | ±0% | 3,158,100 |
| 2025/03/25 | 1,153 | 1,162.5 | 1,150 | 1,155.5 | ±0 | ±0% | 3,068,300 |
| 2025/03/24 | 1,161 | 1,163 | 1,146.5 | 1,155.5 | -4 | -0.3% | 2,591,400 |
| 2025/03/21 | 1,170 | 1,177.5 | 1,155.5 | 1,159.5 | -14 | -1.2% | 8,423,500 |
| 2025/03/19 | 1,152.5 | 1,190.5 | 1,151 | 1,173.5 | +21 | +1.8% | 4,945,600 |
| 2025/03/18 | 1,138 | 1,156.5 | 1,135.5 | 1,152.5 | +13.5 | +1.2% | 3,064,600 |
| 2025/03/17 | 1,130.5 | 1,144 | 1,121 | 1,139 | +20 | +1.8% | 3,257,300 |
| 2025/03/14 | 1,118 | 1,126 | 1,106.5 | 1,119 | +6 | +0.5% | 4,590,800 |
| 2025/03/13 | 1,100 | 1,117 | 1,097 | 1,113 | +21.5 | +2% | 3,754,700 |
| 2025/03/12 | 1,090 | 1,094.5 | 1,077.5 | 1,091.5 | +6 | +0.6% | 4,692,200 |
| 2025/03/11 | 1,068 | 1,087.5 | 1,060 | 1,085.5 | +17 | +1.6% | 6,114,800 |
| 2025/03/10 | 1,040 | 1,078 | 1,036.5 | 1,068.5 | +30 | +2.9% | 5,033,800 |
51～
100
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
