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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,022.5 | 1,042.5 | 1,021 | 1,038.5 | +8.5 | +0.8% | 3,698,900 |
| 2025/03/06 | 1,021.5 | 1,030 | 1,018.5 | 1,030 | +10.5 | +1% | 2,280,000 |
| 2025/03/05 | 1,017 | 1,023 | 1,011.5 | 1,019.5 | -2 | -0.2% | 3,732,600 |
| 2025/03/04 | 1,019 | 1,025 | 1,012 | 1,021.5 | +0.5 | ±0% | 4,633,800 |
| 2025/03/03 | 1,020 | 1,029 | 1,012.5 | 1,021 | +7.5 | +0.7% | 3,585,200 |
| 2025/02/28 | 1,019.5 | 1,026 | 1,003 | 1,013.5 | +3.5 | +0.3% | 6,655,500 |
| 2025/02/27 | 1,007 | 1,015 | 1,005.5 | 1,010 | +3 | +0.3% | 2,977,100 |
| 2025/02/26 | 1,019 | 1,020 | 999.2 | 1,007 | -15.5 | -1.5% | 4,166,200 |
| 2025/02/25 | 1,023.5 | 1,023.5 | 1,013.5 | 1,022.5 | -6.5 | -0.6% | 3,255,200 |
| 2025/02/21 | 1,030 | 1,037.5 | 1,026 | 1,029 | +1.5 | +0.1% | 2,681,000 |
| 2025/02/20 | 1,019 | 1,031.5 | 1,013.5 | 1,027.5 | +6 | +0.6% | 3,486,800 |
| 2025/02/19 | 1,024 | 1,037 | 1,019 | 1,021.5 | +1 | +0.1% | 2,870,800 |
| 2025/02/18 | 1,013.5 | 1,024.5 | 1,010 | 1,020.5 | +7 | +0.7% | 2,766,000 |
| 2025/02/17 | 1,035 | 1,037.5 | 1,003.5 | 1,013.5 | -26.5 | -2.5% | 7,742,300 |
| 2025/02/14 | 1,025.5 | 1,040 | 1,019 | 1,040 | +10.5 | +1% | 6,836,300 |
| 2025/02/13 | 1,056.5 | 1,073 | 1,027 | 1,029.5 | -23.5 | -2.2% | 9,276,500 |
| 2025/02/12 | 1,056 | 1,062.5 | 1,038 | 1,053 | +9 | +0.9% | 6,754,500 |
| 2025/02/10 | 1,036.5 | 1,048 | 1,032 | 1,044 | +8 | +0.8% | 4,211,800 |
| 2025/02/07 | 1,020.5 | 1,037.5 | 1,020.5 | 1,036 | +16.5 | +1.6% | 2,798,100 |
| 2025/02/06 | 1,012 | 1,024.5 | 1,012 | 1,019.5 | -3.5 | -0.3% | 2,834,400 |
| 2025/02/05 | 1,032.5 | 1,032.5 | 1,015.5 | 1,023 | +0.5 | ±0% | 2,958,400 |
| 2025/02/04 | 1,046.5 | 1,047 | 1,017.5 | 1,022.5 | -12 | -1.2% | 3,576,300 |
| 2025/02/03 | 1,032.5 | 1,036 | 1,019.5 | 1,034.5 | -7.5 | -0.7% | 3,557,300 |
| 2025/01/31 | 1,030 | 1,046 | 1,023.5 | 1,042 | +17 | +1.7% | 2,900,700 |
| 2025/01/30 | 1,020 | 1,027 | 1,017.5 | 1,025 | +10.5 | +1% | 2,101,800 |
| 2025/01/29 | 1,010.5 | 1,019 | 1,009.5 | 1,014.5 | +4 | +0.4% | 2,415,300 |
| 2025/01/28 | 1,022 | 1,026 | 1,010.5 | 1,010.5 | -18.5 | -1.8% | 3,239,600 |
| 2025/01/27 | 1,028 | 1,035 | 1,025 | 1,029 | +7 | +0.7% | 2,525,500 |
| 2025/01/24 | 1,030.5 | 1,031 | 1,020 | 1,022 | -3 | -0.3% | 3,132,300 |
| 2025/01/23 | 1,015.5 | 1,026.5 | 1,013.5 | 1,025 | +3.5 | +0.3% | 2,995,300 |
| 2025/01/22 | 1,029.5 | 1,033 | 1,017.5 | 1,021.5 | -14 | -1.4% | 2,546,800 |
| 2025/01/21 | 1,038.5 | 1,043.5 | 1,027 | 1,035.5 | -11.5 | -1.1% | 2,298,900 |
| 2025/01/20 | 1,035 | 1,055 | 1,034 | 1,047 | +9.5 | +0.9% | 2,070,800 |
| 2025/01/17 | 1,032.5 | 1,041 | 1,021.5 | 1,037.5 | -3.5 | -0.3% | 2,491,500 |
| 2025/01/16 | 1,033.5 | 1,047.5 | 1,031.5 | 1,041 | +7.5 | +0.7% | 2,935,800 |
| 2025/01/15 | 1,038.5 | 1,043 | 1,023.5 | 1,033.5 | -6.5 | -0.6% | 2,784,400 |
| 2025/01/14 | 1,035 | 1,053 | 1,030.5 | 1,040 | +21.5 | +2.1% | 5,465,900 |
| 2025/01/10 | 1,019 | 1,024 | 1,010 | 1,018.5 | -3 | -0.3% | 3,133,700 |
| 2025/01/09 | 1,040 | 1,042 | 1,021.5 | 1,021.5 | -29.5 | -2.8% | 3,873,400 |
| 2025/01/08 | 1,036 | 1,053 | 1,032.5 | 1,051 | +14.5 | +1.4% | 4,097,900 |
| 2025/01/07 | 1,043.5 | 1,045 | 1,026.5 | 1,036.5 | -5 | -0.5% | 2,996,100 |
| 2025/01/06 | 1,053 | 1,059.5 | 1,036 | 1,041.5 | +6 | +0.6% | 3,415,200 |
| 2024/12/30 | 1,040.5 | 1,051 | 1,033.5 | 1,035.5 | -1.5 | -0.1% | 2,193,200 |
| 2024/12/27 | 1,027 | 1,039 | 1,022.5 | 1,037 | +10.5 | +1% | 2,423,600 |
| 2024/12/26 | 1,022 | 1,028.5 | 1,020.5 | 1,026.5 | +6.5 | +0.6% | 1,980,700 |
| 2024/12/25 | 1,029 | 1,029 | 1,008.5 | 1,020 | +9 | +0.9% | 2,608,300 |
| 2024/12/24 | 1,009 | 1,023.5 | 1,008 | 1,011 | -6.5 | -0.6% | 1,353,300 |
| 2024/12/23 | 1,010.5 | 1,017.5 | 1,004.5 | 1,017.5 | +9 | +0.9% | 2,025,400 |
| 2024/12/20 | 1,007 | 1,015 | 1,003 | 1,008.5 | +8.5 | +0.9% | 6,278,800 |
| 2024/12/19 | 1,000.5 | 1,005 | 992.9 | 1,000 | -14 | -1.4% | 4,231,800 |
101～
150
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
