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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 3,987 | 4,062 | 3,975 | 4,054 | +57 | +1.4% | 945,000 |
| 2023/12/05 | 4,010 | 4,032 | 3,966 | 3,997 | -27 | -0.7% | 973,000 |
| 2023/12/04 | 4,085 | 4,097 | 4,010 | 4,024 | -43 | -1.1% | 1,056,600 |
| 2023/12/01 | 4,059 | 4,099 | 4,044 | 4,067 | +11 | +0.3% | 1,496,600 |
| 2023/11/30 | 4,003 | 4,056 | 3,957 | 4,056 | +26 | +0.6% | 4,425,700 |
| 2023/11/29 | 4,059 | 4,076 | 4,007 | 4,030 | -25 | -0.6% | 1,154,200 |
| 2023/11/28 | 4,040 | 4,062 | 4,019 | 4,055 | +36 | +0.9% | 1,268,500 |
| 2023/11/27 | 4,050 | 4,078 | 4,016 | 4,019 | -37 | -0.9% | 1,134,400 |
| 2023/11/24 | 4,100 | 4,119 | 4,054 | 4,056 | -30 | -0.7% | 1,196,800 |
| 2023/11/22 | 4,076 | 4,119 | 4,055 | 4,086 | -25 | -0.6% | 1,500,100 |
| 2023/11/21 | 4,110 | 4,136 | 4,095 | 4,111 | -9 | -0.2% | 1,385,400 |
| 2023/11/20 | 4,146 | 4,231 | 4,110 | 4,120 | -26 | -0.6% | 1,929,100 |
| 2023/11/17 | 3,995 | 4,156 | 3,972 | 4,146 | +79 | +1.9% | 3,162,700 |
| 2023/11/16 | 4,062 | 4,161 | 4,029 | 4,067 | -34 | -0.8% | 4,053,200 |
| 2023/11/15 | 4,000 | 4,147 | 3,962 | 4,101 | +634 | +18.3% | 8,228,800 |
| 2023/11/14 | 3,492 | 3,536 | 3,461 | 3,467 | +37 | +1.1% | 1,334,800 |
| 2023/11/13 | 3,400 | 3,440 | 3,390 | 3,430 | +48 | +1.4% | 1,063,000 |
| 2023/11/10 | 3,320 | 3,389 | 3,307 | 3,382 | +70 | +2.1% | 1,262,600 |
| 2023/11/09 | 3,215 | 3,333 | 3,190 | 3,312 | +100 | +3.1% | 1,726,500 |
| 2023/11/08 | 3,328 | 3,335 | 3,194 | 3,212 | -186 | -5.5% | 1,938,300 |
| 2023/11/07 | 3,415 | 3,465 | 3,396 | 3,398 | -25 | -0.7% | 996,200 |
| 2023/11/06 | 3,431 | 3,444 | 3,414 | 3,423 | +4 | +0.1% | 1,099,800 |
| 2023/11/02 | 3,469 | 3,521 | 3,419 | 3,419 | -43 | -1.2% | 1,304,700 |
| 2023/11/01 | 3,469 | 3,492 | 3,438 | 3,462 | +43 | +1.3% | 1,093,900 |
| 2023/10/31 | 3,371 | 3,425 | 3,367 | 3,419 | +50 | +1.5% | 1,139,700 |
| 2023/10/30 | 3,362 | 3,375 | 3,342 | 3,369 | -34 | -1% | 913,700 |
| 2023/10/27 | 3,350 | 3,407 | 3,340 | 3,403 | +67 | +2% | 1,138,100 |
| 2023/10/26 | 3,365 | 3,374 | 3,318 | 3,336 | -29 | -0.9% | 978,700 |
| 2023/10/25 | 3,303 | 3,412 | 3,284 | 3,365 | +70 | +2.1% | 1,886,600 |
| 2023/10/24 | 3,250 | 3,307 | 3,182 | 3,295 | +42 | +1.3% | 1,357,400 |
| 2023/10/23 | 3,312 | 3,320 | 3,253 | 3,253 | -79 | -2.4% | 906,400 |
| 2023/10/20 | 3,326 | 3,355 | 3,310 | 3,332 | +32 | +1% | 1,236,700 |
| 2023/10/19 | 3,286 | 3,316 | 3,257 | 3,300 | +9 | +0.3% | 956,000 |
| 2023/10/18 | 3,325 | 3,342 | 3,275 | 3,291 | -9 | -0.3% | 2,221,200 |
| 2023/10/17 | 3,306 | 3,345 | 3,289 | 3,300 | -13 | -0.4% | 1,080,500 |
| 2023/10/16 | 3,348 | 3,394 | 3,285 | 3,313 | +20 | +0.6% | 2,125,100 |
| 2023/10/13 | 3,340 | 3,395 | 3,276 | 3,293 | -56 | -1.7% | 3,241,000 |
| 2023/10/12 | 3,153 | 3,443 | 3,108 | 3,349 | +177 | +5.6% | 6,646,800 |
| 2023/10/11 | 3,232 | 3,233 | 3,166 | 3,172 | -70 | -2.2% | 1,563,600 |
| 2023/10/10 | 3,261 | 3,287 | 3,231 | 3,242 | +165 | +5.4% | 1,926,900 |
| 2023/10/06 | 3,067 | 3,108 | 3,034 | 3,077 | ±0 | ±0% | 1,328,900 |
| 2023/10/05 | 3,020 | 3,095 | 2,992 | 3,077 | +5 | +0.2% | 2,290,300 |
| 2023/10/04 | 3,163 | 3,166 | 3,068 | 3,072 | -96 | -3% | 1,647,800 |
| 2023/10/03 | 3,297 | 3,297 | 3,156 | 3,168 | -182 | -5.4% | 2,084,400 |
| 2023/10/02 | 3,438 | 3,462 | 3,348 | 3,350 | -88 | -2.6% | 1,813,900 |
| 2023/09/29 | 3,496 | 3,498 | 3,405 | 3,438 | -106 | -3% | 1,544,100 |
| 2023/09/28 | 3,643 | 3,646 | 3,520 | 3,544 | -19 | -0.5% | 1,719,200 |
| 2023/09/27 | 3,520 | 3,577 | 3,509 | 3,563 | +45 | +1.3% | 1,469,500 |
| 2023/09/26 | 3,520 | 3,531 | 3,487 | 3,518 | +4 | +0.1% | 821,400 |
| 2023/09/25 | 3,545 | 3,545 | 3,507 | 3,514 | -35 | -1% | 930,400 |
101～
150
件表示中 / 3450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 | 103,000円 | -8.5% | -16.0% | 3.11% | 7.92倍 | 0.80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 | 70,200円 | -6.8% | +55.4% | 3.13% | 8.78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 | 746,200円 | -8.7% | -5.8% | 4.02% | 8.38倍 | 1.16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 | 239,000円 | +2.0% | +3.7% | 2.93% | 12.77倍 | 0.99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
