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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,990 | 5,060 | 4,940 | 5,030 | +20 | +0.4% | 1,178,100 |
| 2018/07/30 | 5,050 | 5,090 | 4,990 | 5,010 | -90 | -1.8% | 842,800 |
| 2018/07/27 | 5,160 | 5,220 | 5,060 | 5,100 | -80 | -1.5% | 912,800 |
| 2018/07/26 | 5,060 | 5,230 | 5,050 | 5,180 | +140 | +2.8% | 1,299,600 |
| 2018/07/25 | 5,010 | 5,060 | 4,990 | 5,040 | +80 | +1.6% | 799,300 |
| 2018/07/24 | 4,950 | 5,020 | 4,915 | 4,960 | +80 | +1.6% | 1,125,900 |
| 2018/07/23 | 4,885 | 4,920 | 4,830 | 4,880 | -75 | -1.5% | 819,000 |
| 2018/07/20 | 5,000 | 5,050 | 4,895 | 4,955 | +5 | +0.1% | 1,119,200 |
| 2018/07/19 | 4,850 | 5,050 | 4,850 | 4,950 | +150 | +3.1% | 2,089,600 |
| 2018/07/18 | 4,750 | 4,860 | 4,730 | 4,800 | +225 | +4.9% | 2,267,600 |
| 2018/07/17 | 4,705 | 4,730 | 4,535 | 4,575 | -145 | -3.1% | 1,702,600 |
| 2018/07/13 | 4,800 | 4,920 | 4,710 | 4,720 | -60 | -1.3% | 2,121,800 |
| 2018/07/12 | 4,730 | 4,820 | 4,675 | 4,780 | +105 | +2.2% | 2,910,900 |
| 2018/07/11 | 4,430 | 4,800 | 4,355 | 4,675 | +385 | +9% | 5,195,400 |
| 2018/07/10 | 3,840 | 4,490 | 3,825 | 4,290 | +480 | +12.6% | 5,403,300 |
| 2018/07/09 | 3,790 | 3,845 | 3,775 | 3,810 | +45 | +1.2% | 623,300 |
| 2018/07/06 | 3,770 | 3,820 | 3,740 | 3,765 | -30 | -0.8% | 1,023,900 |
| 2018/07/05 | 3,895 | 3,915 | 3,790 | 3,795 | -135 | -3.4% | 992,700 |
| 2018/07/04 | 3,915 | 3,975 | 3,875 | 3,930 | +5 | +0.1% | 747,500 |
| 2018/07/03 | 3,835 | 3,925 | 3,820 | 3,925 | +75 | +1.9% | 733,000 |
| 2018/07/02 | 3,965 | 3,990 | 3,830 | 3,850 | -100 | -2.5% | 923,100 |
| 2018/06/29 | 4,005 | 4,005 | 3,825 | 3,950 | -90 | -2.2% | 1,512,900 |
| 2018/06/28 | 4,000 | 4,130 | 3,795 | 4,040 | +60 | +1.5% | 3,904,400 |
| 2018/06/27 | 3,570 | 4,205 | 3,450 | 3,980 | +475 | +13.6% | 6,315,000 |
| 2018/06/26 | 3,495 | 3,510 | 3,435 | 3,505 | -60 | -1.7% | 486,600 |
| 2018/06/25 | 3,655 | 3,690 | 3,550 | 3,565 | -10 | -0.3% | 817,700 |
| 2018/06/22 | 3,465 | 3,595 | 3,450 | 3,575 | +40 | +1.1% | 940,400 |
| 2018/06/21 | 3,485 | 3,550 | 3,470 | 3,535 | +35 | +1% | 656,200 |
| 2018/06/20 | 3,530 | 3,530 | 3,425 | 3,500 | -65 | -1.8% | 851,400 |
| 2018/06/19 | 3,635 | 3,675 | 3,565 | 3,565 | -70 | -1.9% | 779,800 |
| 2018/06/18 | 3,720 | 3,740 | 3,625 | 3,635 | -145 | -3.8% | 655,700 |
| 2018/06/15 | 3,765 | 3,795 | 3,740 | 3,780 | +65 | +1.7% | 1,161,800 |
| 2018/06/14 | 3,750 | 3,760 | 3,700 | 3,715 | -45 | -1.2% | 604,000 |
| 2018/06/13 | 3,760 | 3,770 | 3,710 | 3,760 | -25 | -0.7% | 485,700 |
| 2018/06/12 | 3,760 | 3,795 | 3,720 | 3,785 | +25 | +0.7% | 735,500 |
| 2018/06/11 | 3,690 | 3,785 | 3,670 | 3,760 | +55 | +1.5% | 548,800 |
| 2018/06/08 | 3,710 | 3,740 | 3,670 | 3,705 | -60 | -1.6% | 1,003,300 |
| 2018/06/07 | 3,720 | 3,780 | 3,680 | 3,765 | +5 | +0.1% | 650,300 |
| 2018/06/06 | 3,695 | 3,760 | 3,685 | 3,760 | +90 | +2.5% | 595,800 |
| 2018/06/05 | 3,740 | 3,740 | 3,640 | 3,670 | -95 | -2.5% | 781,900 |
| 2018/06/04 | 3,690 | 3,775 | 3,670 | 3,765 | +35 | +0.9% | 704,100 |
| 2018/06/01 | 3,690 | 3,770 | 3,665 | 3,730 | +75 | +2.1% | 1,084,100 |
| 2018/05/31 | 3,695 | 3,705 | 3,640 | 3,655 | +75 | +2.1% | 1,078,400 |
| 2018/05/30 | 3,650 | 3,650 | 3,565 | 3,580 | -135 | -3.6% | 971,600 |
| 2018/05/29 | 3,760 | 3,780 | 3,690 | 3,715 | +10 | +0.3% | 617,500 |
| 2018/05/28 | 3,780 | 3,780 | 3,635 | 3,705 | -130 | -3.4% | 990,700 |
| 2018/05/25 | 3,810 | 3,850 | 3,780 | 3,835 | -35 | -0.9% | 928,900 |
| 2018/05/24 | 3,920 | 3,930 | 3,865 | 3,870 | -70 | -1.8% | 732,700 |
| 2018/05/23 | 4,020 | 4,025 | 3,925 | 3,940 | -130 | -3.2% | 817,400 |
| 2018/05/22 | 4,120 | 4,130 | 4,050 | 4,070 | -15 | -0.4% | 432,400 |
1651～
1700
件表示中 / 3695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 | 89,800円 | +5.5% | -36.4% | 4.01% | 7.58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 | 71,200円 | -9.1% | -97.8% | 3.65% | 17.41倍 | 0.62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 | 599,000円 | +17.2% | +2.1% | 5.51% | 6.28倍 | 0.83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 | 248,500円 | +8.4% | +12.7% | 3.02% | 15.89倍 | 0.98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 | 192,900円 | +4.8% | +21.9% | 5.08% | 6.36倍 | 0.61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
