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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,002 | 1,012.5 | 1,001 | 1,004.5 | +4.8 | +0.5% | 1,810,300 |
| 2024/11/29 | 998 | 1,006.5 | 993.8 | 999.7 | -1.3 | -0.1% | 3,468,300 |
| 2024/11/28 | 997 | 1,003.5 | 995.1 | 1,001 | +2.2 | +0.2% | 2,513,100 |
| 2024/11/27 | 999.9 | 1,008 | 993.4 | 998.8 | -5.2 | -0.5% | 4,713,400 |
| 2024/11/26 | 1,021 | 1,023.5 | 996.9 | 1,004 | -30 | -2.9% | 5,177,800 |
| 2024/11/25 | 1,033 | 1,036 | 1,024.5 | 1,034 | +3.5 | +0.3% | 7,803,200 |
| 2024/11/22 | 1,016 | 1,039 | 1,013.5 | 1,030.5 | +20 | +2% | 3,327,200 |
| 2024/11/21 | 1,018 | 1,019.5 | 1,005 | 1,010.5 | +1 | +0.1% | 2,947,700 |
| 2024/11/20 | 1,005.5 | 1,012 | 1,003 | 1,009.5 | -3 | -0.3% | 2,846,500 |
| 2024/11/19 | 1,013.5 | 1,013.5 | 1,002.5 | 1,012.5 | +6 | +0.6% | 3,206,600 |
| 2024/11/18 | 1,010 | 1,026.5 | 1,006.5 | 1,006.5 | -15 | -1.5% | 3,314,800 |
| 2024/11/15 | 1,022.5 | 1,024.5 | 1,017 | 1,021.5 | +3 | +0.3% | 3,580,100 |
| 2024/11/14 | 1,041.5 | 1,042 | 1,015.5 | 1,018.5 | -13.5 | -1.3% | 4,150,300 |
| 2024/11/13 | 1,030 | 1,048.5 | 1,012 | 1,032 | +32 | +3.2% | 7,922,100 |
| 2024/11/12 | 1,015.5 | 1,039.5 | 965 | 1,000 | -15.5 | -1.5% | 10,943,100 |
| 2024/11/11 | 1,016.5 | 1,025 | 1,010 | 1,015.5 | -17 | -1.6% | 3,715,500 |
| 2024/11/08 | 1,044.5 | 1,047.5 | 1,029.5 | 1,032.5 | -1 | -0.1% | 4,935,900 |
| 2024/11/07 | 1,047.5 | 1,056.5 | 1,031.5 | 1,033.5 | +1.5 | +0.1% | 4,359,900 |
| 2024/11/06 | 1,040 | 1,052 | 1,032 | 1,032 | ±0 | ±0% | 3,984,800 |
| 2024/11/05 | 1,045 | 1,049 | 1,032 | 1,032 | -10.5 | -1% | 4,026,900 |
| 2024/11/01 | 1,040.5 | 1,053 | 1,040.5 | 1,042.5 | -4.5 | -0.4% | 3,259,800 |
| 2024/10/31 | 1,050 | 1,059.5 | 1,040 | 1,047 | +10 | +1% | 3,938,200 |
| 2024/10/30 | 1,018.5 | 1,044 | 1,015.5 | 1,037 | +15.5 | +1.5% | 17,786,700 |
| 2024/10/29 | 1,012 | 1,023.5 | 1,009 | 1,021.5 | +9.5 | +0.9% | 2,884,200 |
| 2024/10/28 | 1,000 | 1,017.5 | 991.3 | 1,012 | -0.5 | ±0% | 3,305,000 |
| 2024/10/25 | 1,025 | 1,027.5 | 1,011 | 1,012.5 | -13 | -1.3% | 2,246,100 |
| 2024/10/24 | 1,018 | 1,032 | 1,013 | 1,025.5 | -5 | -0.5% | 2,748,100 |
| 2024/10/23 | 1,040 | 1,044.5 | 1,029 | 1,030.5 | -9 | -0.9% | 2,773,200 |
| 2024/10/22 | 1,040.5 | 1,049.5 | 1,034 | 1,039.5 | -2.5 | -0.2% | 3,514,400 |
| 2024/10/21 | 1,044.5 | 1,046.5 | 1,032 | 1,042 | -3.5 | -0.3% | 3,063,100 |
| 2024/10/18 | 1,057 | 1,057 | 1,042 | 1,045.5 | -9 | -0.9% | 3,290,300 |
| 2024/10/17 | 1,069.5 | 1,070 | 1,051 | 1,054.5 | -6.5 | -0.6% | 3,984,100 |
| 2024/10/16 | 1,052.5 | 1,065.5 | 1,039 | 1,061 | +6 | +0.6% | 3,838,000 |
| 2024/10/15 | 1,072.5 | 1,079 | 1,054 | 1,055 | -25.5 | -2.4% | 5,887,400 |
| 2024/10/11 | 1,098.5 | 1,099 | 1,077 | 1,080.5 | -15 | -1.4% | 3,502,700 |
| 2024/10/10 | 1,105 | 1,105 | 1,090 | 1,095.5 | -1 | -0.1% | 2,939,200 |
| 2024/10/09 | 1,113 | 1,117.5 | 1,084 | 1,096.5 | -29 | -2.6% | 4,935,500 |
| 2024/10/08 | 1,136 | 1,149.5 | 1,118.5 | 1,125.5 | +3.5 | +0.3% | 5,416,800 |
| 2024/10/07 | 1,111 | 1,132 | 1,110.5 | 1,122 | +30 | +2.7% | 4,358,700 |
| 2024/10/04 | 1,090 | 1,112 | 1,080.5 | 1,092 | +27 | +2.5% | 5,124,100 |
| 2024/10/03 | 1,088 | 1,092 | 1,060 | 1,065 | +6 | +0.6% | 4,041,100 |
| 2024/10/02 | 1,050 | 1,067 | 1,045.5 | 1,059 | +32 | +3.1% | 4,840,700 |
| 2024/10/01 | 1,042 | 1,043.5 | 1,025 | 1,027 | -1 | -0.1% | 2,947,000 |
| 2024/09/30 | 1,002.5 | 1,028.5 | 1,000 | 1,028 | +0.5 | ±0% | 5,977,600 |
| 2024/09/27 | 1,011 | 1,028.5 | 1,004 | 1,027.5 | -7 | -0.7% | 4,702,200 |
| 2024/09/26 | 1,026 | 1,039 | 1,023 | 1,034.5 | +17 | +1.7% | 4,544,300 |
| 2024/09/25 | 1,030 | 1,030 | 1,014 | 1,017.5 | -7.5 | -0.7% | 3,403,000 |
| 2024/09/24 | 1,039.5 | 1,039.5 | 1,019.5 | 1,025 | +6 | +0.6% | 3,201,700 |
| 2024/09/20 | 1,021.5 | 1,031 | 1,011 | 1,019 | +8.5 | +0.8% | 8,429,900 |
| 2024/09/19 | 1,009.5 | 1,015 | 1,005.5 | 1,010.5 | +14.6 | +1.5% | 2,239,300 |
101～
150
件表示中 / 3692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 | 90,200円 | +5.5% | -36.4% | 3.99% | 7.62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 | 69,200円 | -9.1% | -97.8% | 3.76% | 16.92倍 | 0.60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 | 590,900円 | +17.2% | +2.1% | 5.58% | 6.20倍 | 0.82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 | 244,600円 | +8.4% | +12.7% | 3.07% | 15.64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 | 189,200円 | +4.8% | +21.9% | 5.18% | 6.24倍 | 0.59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
