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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 3,950 | 4,025 | 3,865 | 4,025 | +55 | +1.4% | 4,470,500 |
| 2019/03/25 | 4,090 | 4,095 | 3,955 | 3,970 | -225 | -5.4% | 1,473,400 |
| 2019/03/22 | 4,120 | 4,210 | 4,105 | 4,195 | +100 | +2.4% | 1,475,200 |
| 2019/03/20 | 4,210 | 4,250 | 4,085 | 4,095 | -65 | -1.6% | 1,168,800 |
| 2019/03/19 | 4,145 | 4,180 | 4,100 | 4,160 | +35 | +0.8% | 1,116,900 |
| 2019/03/18 | 4,035 | 4,135 | 4,020 | 4,125 | +140 | +3.5% | 1,040,800 |
| 2019/03/15 | 3,925 | 4,015 | 3,925 | 3,985 | +105 | +2.7% | 1,317,700 |
| 2019/03/14 | 3,890 | 3,960 | 3,840 | 3,880 | +115 | +3.1% | 1,321,100 |
| 2019/03/13 | 3,920 | 3,955 | 3,750 | 3,765 | -125 | -3.2% | 1,387,800 |
| 2019/03/12 | 3,910 | 3,950 | 3,870 | 3,890 | +50 | +1.3% | 1,065,200 |
| 2019/03/11 | 3,795 | 3,855 | 3,775 | 3,840 | -15 | -0.4% | 908,100 |
| 2019/03/08 | 3,965 | 3,985 | 3,850 | 3,855 | -140 | -3.5% | 1,083,400 |
| 2019/03/07 | 3,985 | 4,045 | 3,975 | 3,995 | -25 | -0.6% | 1,081,700 |
| 2019/03/06 | 4,090 | 4,115 | 3,990 | 4,020 | -75 | -1.8% | 1,568,600 |
| 2019/03/05 | 4,120 | 4,175 | 4,060 | 4,095 | -65 | -1.6% | 1,231,400 |
| 2019/03/04 | 4,015 | 4,165 | 3,995 | 4,160 | +215 | +5.4% | 1,511,000 |
| 2019/03/01 | 3,930 | 3,945 | 3,890 | 3,945 | -5 | -0.1% | 933,400 |
| 2019/02/28 | 3,985 | 4,065 | 3,945 | 3,950 | +10 | +0.3% | 1,682,700 |
| 2019/02/27 | 3,905 | 3,960 | 3,895 | 3,940 | +55 | +1.4% | 1,226,100 |
| 2019/02/26 | 3,955 | 3,960 | 3,865 | 3,885 | -95 | -2.4% | 1,148,100 |
| 2019/02/25 | 4,060 | 4,065 | 3,950 | 3,980 | -45 | -1.1% | 1,237,400 |
| 2019/02/22 | 4,060 | 4,090 | 4,000 | 4,025 | -40 | -1% | 931,100 |
| 2019/02/21 | 4,170 | 4,175 | 4,055 | 4,065 | -95 | -2.3% | 1,155,100 |
| 2019/02/20 | 4,210 | 4,260 | 4,150 | 4,160 | -110 | -2.6% | 1,606,000 |
| 2019/02/19 | 4,105 | 4,280 | 4,085 | 4,270 | +180 | +4.4% | 2,387,000 |
| 2019/02/18 | 3,960 | 4,120 | 3,950 | 4,090 | +225 | +5.8% | 1,644,500 |
| 2019/02/15 | 3,710 | 3,940 | 3,705 | 3,865 | +105 | +2.8% | 2,226,400 |
| 2019/02/14 | 3,760 | 3,800 | 3,705 | 3,760 | +50 | +1.3% | 1,366,200 |
| 2019/02/13 | 3,610 | 3,715 | 3,585 | 3,710 | +135 | +3.8% | 1,217,300 |
| 2019/02/12 | 3,610 | 3,620 | 3,530 | 3,575 | ±0 | ±0% | 1,019,200 |
| 2019/02/08 | 3,635 | 3,670 | 3,535 | 3,575 | -130 | -3.5% | 1,350,300 |
| 2019/02/07 | 3,840 | 3,850 | 3,700 | 3,705 | -135 | -3.5% | 850,200 |
| 2019/02/06 | 3,790 | 3,840 | 3,735 | 3,840 | +65 | +1.7% | 1,141,000 |
| 2019/02/05 | 3,900 | 3,900 | 3,770 | 3,775 | -145 | -3.7% | 1,105,600 |
| 2019/02/04 | 3,840 | 3,920 | 3,830 | 3,920 | +150 | +4% | 1,402,900 |
| 2019/02/01 | 3,830 | 3,850 | 3,760 | 3,770 | -65 | -1.7% | 569,600 |
| 2019/01/31 | 3,805 | 3,855 | 3,770 | 3,835 | +100 | +2.7% | 1,275,800 |
| 2019/01/30 | 3,780 | 3,835 | 3,715 | 3,735 | +10 | +0.3% | 836,400 |
| 2019/01/29 | 3,740 | 3,765 | 3,700 | 3,725 | -65 | -1.7% | 834,100 |
| 2019/01/28 | 3,800 | 3,855 | 3,785 | 3,790 | -70 | -1.8% | 739,300 |
| 2019/01/25 | 3,800 | 3,880 | 3,800 | 3,860 | +60 | +1.6% | 1,218,700 |
| 2019/01/24 | 3,735 | 3,810 | 3,720 | 3,800 | +15 | +0.4% | 1,070,200 |
| 2019/01/23 | 3,775 | 3,850 | 3,730 | 3,785 | -85 | -2.2% | 1,019,700 |
| 2019/01/22 | 3,950 | 3,995 | 3,870 | 3,870 | -120 | -3% | 1,311,100 |
| 2019/01/21 | 3,900 | 4,010 | 3,865 | 3,990 | +215 | +5.7% | 1,928,500 |
| 2019/01/18 | 3,775 | 3,815 | 3,720 | 3,775 | +55 | +1.5% | 896,700 |
| 2019/01/17 | 3,795 | 3,810 | 3,705 | 3,720 | -60 | -1.6% | 768,200 |
| 2019/01/16 | 3,915 | 3,920 | 3,725 | 3,780 | -65 | -1.7% | 1,469,300 |
| 2019/01/15 | 3,740 | 3,865 | 3,720 | 3,845 | +105 | +2.8% | 1,282,800 |
| 2019/01/11 | 3,800 | 3,805 | 3,735 | 3,740 | -35 | -0.9% | 947,100 |
1551～
1600
件表示中 / 3753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 | 96,800円 | -14.0% | -73.9% | 3.72% | 23.71倍 | 0.69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 | 79,300円 | -5.1% | +291.1% | 3.78% | 11.53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 | 671,700円 | -7.9% | -19.7% | 4.91% | 10.39倍 | 0.94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 | 297,100円 | +5.6% | +3.6% | 2.69% | 17.59倍 | 1.11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 | 217,100円 | -0.6% | -22.9% | 4.51% | 6.67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
