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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 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 |
| 2018/05/21 | 4,050 | 4,095 | 4,015 | 4,085 | +20 | +0.5% | 527,200 |
| 2018/05/18 | 3,955 | 4,090 | 3,925 | 4,065 | +135 | +3.4% | 965,200 |
| 2018/05/17 | 3,990 | 4,030 | 3,910 | 3,930 | -25 | -0.6% | 739,600 |
| 2018/05/16 | 3,925 | 3,975 | 3,885 | 3,955 | -145 | -3.5% | 1,139,400 |
| 2018/05/15 | 4,030 | 4,115 | 3,985 | 4,100 | +95 | +2.4% | 687,200 |
| 2018/05/14 | 3,990 | 4,025 | 3,940 | 4,005 | -20 | -0.5% | 523,900 |
| 2018/05/11 | 4,040 | 4,075 | 4,015 | 4,025 | -35 | -0.9% | 575,400 |
| 2018/05/10 | 4,065 | 4,100 | 4,020 | 4,060 | +120 | +3% | 737,100 |
| 2018/05/09 | 4,025 | 4,030 | 3,925 | 3,940 | -30 | -0.8% | 745,700 |
| 2018/05/08 | 4,055 | 4,085 | 3,955 | 3,970 | -110 | -2.7% | 778,900 |
| 2018/05/07 | 4,135 | 4,145 | 4,055 | 4,080 | -10 | -0.2% | 737,200 |
| 2018/05/02 | 4,205 | 4,220 | 4,075 | 4,090 | -245 | -5.7% | 792,000 |
1751～
1800
件表示中 / 3783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 | 100,100円 | -14.0% | -73.9% | 3.60% | 24.52倍 | 0.71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 | 90,400円 | -5.1% | +291.1% | 3.32% | 13.15倍 | 0.78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 | 719,200円 | -7.9% | -19.7% | 4.59% | 11.11倍 | 1.01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 | 281,400円 | +5.6% | +3.6% | 2.84% | 16.41倍 | 1.04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 |
| 富士石油 | 41,300円 | -37.2% | - | 0.00% | - | 0.37倍 |
|
石油精製専業で業界中堅。原油開発のアラビア石油と精製の富士石油が統合。出光の持分会社 |
市場注目の銘柄
チャート関連のコラム
