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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 934.5 | 941.9 | 923.5 | 938.6 | +23.3 | +2.5% | 5,451,100 |
| 2024/02/21 | 932 | 941.9 | 909.5 | 915.3 | -11.5 | -1.2% | 5,832,700 |
| 2024/02/20 | 930.9 | 934.1 | 903.6 | 926.8 | -0.7 | -0.1% | 5,745,700 |
| 2024/02/19 | 941 | 945.5 | 925.5 | 927.5 | +0.6 | +0.1% | 6,825,300 |
| 2024/02/16 | 900 | 933.9 | 900 | 926.9 | +46.5 | +5.3% | 11,249,300 |
| 2024/02/15 | 860.5 | 885 | 857.5 | 880.4 | +31.8 | +3.7% | 8,885,900 |
| 2024/02/14 | 861 | 883.5 | 845.2 | 848.6 | +17.6 | +2.1% | 12,645,900 |
| 2024/02/13 | 828 | 836.3 | 820.2 | 831 | +9.6 | +1.2% | 8,824,400 |
| 2024/02/09 | 819.8 | 830 | 812.7 | 821.4 | +11 | +1.4% | 7,918,200 |
| 2024/02/08 | 814 | 814 | 802.5 | 810.4 | -4.2 | -0.5% | 5,558,500 |
| 2024/02/07 | 806 | 816 | 804 | 814.6 | +8.2 | +1% | 4,676,600 |
| 2024/02/06 | 816.6 | 818.6 | 804.9 | 806.4 | -18.2 | -2.2% | 7,467,800 |
| 2024/02/05 | 825 | 827.4 | 818.3 | 824.6 | +2.2 | +0.3% | 4,281,400 |
| 2024/02/02 | 821.5 | 827 | 813.6 | 822.4 | -2.8 | -0.3% | 5,281,200 |
| 2024/02/01 | 823.7 | 829.4 | 822.9 | 825.2 | +1.5 | +0.2% | 3,853,500 |
| 2024/01/31 | 826.4 | 829.8 | 820.4 | 823.7 | -7.4 | -0.9% | 6,599,700 |
| 2024/01/30 | 840 | 842.1 | 831.1 | 831.1 | -15.8 | -1.9% | 4,478,600 |
| 2024/01/29 | 823 | 851 | 823 | 846.9 | +32.4 | +4% | 6,182,600 |
| 2024/01/26 | 827.7 | 827.7 | 812.2 | 814.5 | -5 | -0.6% | 5,718,400 |
| 2024/01/25 | 829.6 | 839 | 819.1 | 819.5 | -9.6 | -1.2% | 5,354,900 |
| 2024/01/24 | 826.9 | 830.5 | 819.1 | 829.1 | +1.3 | +0.2% | 4,536,300 |
| 2024/01/23 | 832 | 838.2 | 824.6 | 827.8 | -2 | -0.2% | 4,928,800 |
| 2024/01/22 | 831 | 835.6 | 825.7 | 829.8 | +3.2 | +0.4% | 4,453,300 |
| 2024/01/19 | 826.9 | 830.7 | 818.8 | 826.6 | +7.9 | +1% | 4,790,400 |
| 2024/01/18 | 825 | 831 | 813.5 | 818.7 | -4.9 | -0.6% | 5,124,300 |
| 2024/01/17 | 846 | 861 | 823.6 | 823.6 | -11.7 | -1.4% | 7,914,100 |
| 2024/01/16 | 830.1 | 843 | 825 | 835.3 | +7.8 | +0.9% | 5,936,200 |
| 2024/01/15 | 816 | 836 | 812.4 | 827.5 | +13.6 | +1.7% | 6,643,100 |
| 2024/01/12 | 819.9 | 819.9 | 798.1 | 813.9 | +8.6 | +1.1% | 6,589,200 |
| 2024/01/11 | 807.7 | 819.3 | 805 | 805.3 | +5.3 | +0.7% | 4,414,000 |
| 2024/01/10 | 797.4 | 804.4 | 793 | 800 | +2.3 | +0.3% | 3,600,400 |
| 2024/01/09 | 800 | 808.7 | 793.9 | 797.7 | -9.8 | -1.2% | 5,210,500 |
| 2024/01/05 | 808 | 815.2 | 805.3 | 807.5 | +7.6 | +1% | 4,471,600 |
| 2024/01/04 | 775 | 801.5 | 765.9 | 799.9 | +32.4 | +4.2% | 5,759,400 |
| 2023/12/29 | 780.1 | 782.8 | 762.3 | 767.5 | -18.3 | -2.3% | 5,305,900 |
| 2023/12/28 | 772.5 | 788.8 | 771 | 785.8 | -3,128.2 | -79.9% | 2,770,500 |
| 2023/12/27 | 3,888 | 3,939 | 3,876 | 3,914 | +58 | +1.5% | 829,600 |
| 2023/12/26 | 3,850 | 3,873 | 3,833 | 3,856 | +21 | +0.5% | 600,600 |
| 2023/12/25 | 3,879 | 3,879 | 3,823 | 3,835 | +26 | +0.7% | 694,500 |
| 2023/12/22 | 3,812 | 3,833 | 3,801 | 3,809 | +23 | +0.6% | 755,000 |
| 2023/12/21 | 3,828 | 3,833 | 3,777 | 3,786 | -75 | -1.9% | 767,600 |
| 2023/12/20 | 3,866 | 3,903 | 3,854 | 3,861 | +19 | +0.5% | 773,600 |
| 2023/12/19 | 3,850 | 3,861 | 3,807 | 3,842 | +31 | +0.8% | 868,200 |
| 2023/12/18 | 3,833 | 3,833 | 3,755 | 3,811 | -38 | -1% | 1,094,400 |
| 2023/12/15 | 3,860 | 3,914 | 3,833 | 3,849 | -15 | -0.4% | 1,466,800 |
| 2023/12/14 | 3,994 | 3,998 | 3,857 | 3,864 | -95 | -2.4% | 1,194,800 |
| 2023/12/13 | 3,985 | 3,996 | 3,952 | 3,959 | -31 | -0.8% | 985,000 |
| 2023/12/12 | 4,050 | 4,053 | 3,989 | 3,990 | -51 | -1.3% | 957,800 |
| 2023/12/11 | 3,986 | 4,048 | 3,980 | 4,041 | +106 | +2.7% | 1,076,300 |
| 2023/12/08 | 3,935 | 3,965 | 3,898 | 3,935 | -70 | -1.7% | 1,688,600 |
51～
100
件表示中 / 3451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 | 102,900円 | -8.5% | -16.0% | 3.11% | 7.92倍 | 0.79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 | 70,600円 | -6.8% | +55.4% | 3.12% | 8.83倍 | 0.68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 | 756,400円 | -8.7% | -5.8% | 3.97% | 8.49倍 | 1.17倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ニチレキ | 241,500円 | +2.0% | +3.7% | 2.90% | 12.91倍 | 1.00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 |
| 日本コークス | 12,700円 | -21.4% | - | 2.36% | 20.52倍 | 0.66倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
