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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 4,250 | 4,370 | 4,210 | 4,335 | +50 | +1.2% | 673,400 |
| 2018/04/27 | 4,255 | 4,285 | 4,235 | 4,285 | +95 | +2.3% | 788,300 |
| 2018/04/26 | 4,245 | 4,285 | 4,165 | 4,190 | -10 | -0.2% | 664,100 |
| 2018/04/25 | 4,200 | 4,225 | 4,150 | 4,200 | -45 | -1.1% | 537,400 |
| 2018/04/24 | 4,145 | 4,250 | 4,135 | 4,245 | +160 | +3.9% | 623,500 |
| 2018/04/23 | 4,065 | 4,120 | 4,060 | 4,085 | +10 | +0.2% | 305,000 |
| 2018/04/20 | 3,990 | 4,085 | 3,990 | 4,075 | +30 | +0.7% | 636,800 |
| 2018/04/19 | 3,965 | 4,070 | 3,950 | 4,045 | +160 | +4.1% | 885,800 |
| 2018/04/18 | 3,840 | 3,895 | 3,800 | 3,885 | +45 | +1.2% | 536,400 |
| 2018/04/17 | 3,825 | 3,885 | 3,800 | 3,840 | +25 | +0.7% | 471,000 |
| 2018/04/16 | 3,895 | 3,895 | 3,790 | 3,815 | -45 | -1.2% | 516,300 |
| 2018/04/13 | 3,810 | 3,875 | 3,780 | 3,860 | +55 | +1.4% | 485,900 |
| 2018/04/12 | 3,895 | 3,895 | 3,800 | 3,805 | -75 | -1.9% | 514,500 |
| 2018/04/11 | 3,915 | 3,925 | 3,855 | 3,880 | +70 | +1.8% | 803,600 |
| 2018/04/10 | 3,675 | 3,820 | 3,655 | 3,810 | +100 | +2.7% | 832,100 |
| 2018/04/09 | 3,760 | 3,785 | 3,695 | 3,710 | -110 | -2.9% | 909,700 |
| 2018/04/06 | 3,780 | 3,855 | 3,780 | 3,820 | +25 | +0.7% | 765,500 |
| 2018/04/05 | 3,820 | 3,830 | 3,735 | 3,795 | -25 | -0.7% | 876,000 |
| 2018/04/04 | 3,880 | 3,910 | 3,815 | 3,820 | -15 | -0.4% | 700,900 |
| 2018/04/03 | 3,920 | 3,920 | 3,815 | 3,835 | -155 | -3.9% | 764,400 |
| 2018/04/02 | 4,050 | 4,070 | 3,990 | 3,990 | -55 | -1.4% | 280,800 |
| 2018/03/30 | 4,065 | 4,080 | 4,010 | 4,045 | +45 | +1.1% | 575,600 |
| 2018/03/29 | 4,035 | 4,125 | 3,960 | 4,000 | +15 | +0.4% | 953,700 |
| 2018/03/28 | 3,990 | 4,005 | 3,930 | 3,985 | -80 | -2% | 672,700 |
| 2018/03/27 | 3,890 | 4,065 | 3,875 | 4,065 | +195 | +5% | 847,800 |
| 2018/03/26 | 3,800 | 3,870 | 3,785 | 3,870 | +20 | +0.5% | 584,600 |
| 2018/03/23 | 3,985 | 4,005 | 3,840 | 3,850 | -295 | -7.1% | 958,300 |
| 2018/03/22 | 3,980 | 4,150 | 3,980 | 4,145 | +205 | +5.2% | 965,100 |
| 2018/03/20 | 3,925 | 3,940 | 3,830 | 3,940 | +10 | +0.3% | 467,300 |
| 2018/03/19 | 3,960 | 3,980 | 3,915 | 3,930 | -5 | -0.1% | 440,700 |
| 2018/03/16 | 3,940 | 3,965 | 3,920 | 3,935 | -15 | -0.4% | 779,300 |
| 2018/03/15 | 4,050 | 4,060 | 3,935 | 3,950 | -150 | -3.7% | 813,200 |
| 2018/03/14 | 4,030 | 4,120 | 4,005 | 4,100 | +20 | +0.5% | 588,600 |
| 2018/03/13 | 4,135 | 4,145 | 4,035 | 4,080 | -105 | -2.5% | 775,100 |
| 2018/03/12 | 4,170 | 4,200 | 4,135 | 4,185 | +130 | +3.2% | 669,900 |
| 2018/03/09 | 4,115 | 4,180 | 4,035 | 4,055 | -60 | -1.5% | 1,078,800 |
| 2018/03/08 | 4,175 | 4,190 | 4,065 | 4,115 | +10 | +0.2% | 828,400 |
| 2018/03/07 | 4,105 | 4,125 | 4,030 | 4,105 | -55 | -1.3% | 836,800 |
| 2018/03/06 | 4,030 | 4,175 | 4,030 | 4,160 | +205 | +5.2% | 949,800 |
| 2018/03/05 | 3,935 | 4,000 | 3,905 | 3,955 | -50 | -1.2% | 829,700 |
| 2018/03/02 | 3,930 | 4,035 | 3,930 | 4,005 | -25 | -0.6% | 1,268,100 |
| 2018/03/01 | 4,065 | 4,065 | 3,985 | 4,030 | -95 | -2.3% | 1,128,200 |
| 2018/02/28 | 4,185 | 4,205 | 4,115 | 4,125 | -70 | -1.7% | 1,101,900 |
| 2018/02/27 | 4,180 | 4,195 | 4,125 | 4,195 | +90 | +2.2% | 810,300 |
| 2018/02/26 | 4,190 | 4,210 | 4,070 | 4,105 | -5 | -0.1% | 936,200 |
| 2018/02/23 | 3,995 | 4,125 | 3,975 | 4,110 | +170 | +4.3% | 803,100 |
| 2018/02/22 | 3,980 | 3,990 | 3,900 | 3,940 | -70 | -1.7% | 1,186,600 |
| 2018/02/21 | 4,025 | 4,055 | 3,975 | 4,010 | ±0 | ±0% | 818,800 |
| 2018/02/20 | 4,030 | 4,040 | 3,970 | 4,010 | -10 | -0.2% | 789,900 |
| 2018/02/19 | 3,920 | 4,025 | 3,915 | 4,020 | +125 | +3.2% | 723,000 |
1801～
1850
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
