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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 3,850 | 3,900 | 3,820 | 3,895 | +50 | +1.3% | 769,100 |
| 2018/02/15 | 3,950 | 3,975 | 3,835 | 3,845 | +35 | +0.9% | 1,403,300 |
| 2018/02/14 | 3,735 | 3,890 | 3,725 | 3,810 | +30 | +0.8% | 1,128,600 |
| 2018/02/13 | 3,870 | 3,885 | 3,770 | 3,780 | -55 | -1.4% | 1,437,800 |
| 2018/02/09 | 3,785 | 3,890 | 3,770 | 3,835 | -90 | -2.3% | 1,278,500 |
| 2018/02/08 | 3,870 | 3,990 | 3,865 | 3,925 | +20 | +0.5% | 1,321,400 |
| 2018/02/07 | 3,920 | 4,025 | 3,870 | 3,905 | +95 | +2.5% | 1,503,100 |
| 2018/02/06 | 3,700 | 3,830 | 3,690 | 3,810 | -180 | -4.5% | 2,015,400 |
| 2018/02/05 | 4,050 | 4,085 | 3,975 | 3,990 | -200 | -4.8% | 1,205,000 |
| 2018/02/02 | 4,230 | 4,280 | 4,145 | 4,190 | -60 | -1.4% | 892,100 |
| 2018/02/01 | 4,060 | 4,265 | 4,060 | 4,250 | +170 | +4.2% | 1,057,000 |
| 2018/01/31 | 4,060 | 4,145 | 4,060 | 4,080 | -75 | -1.8% | 904,400 |
| 2018/01/30 | 4,280 | 4,285 | 4,140 | 4,155 | -145 | -3.4% | 1,033,000 |
| 2018/01/29 | 4,180 | 4,310 | 4,175 | 4,300 | +115 | +2.7% | 1,027,800 |
| 2018/01/26 | 4,310 | 4,310 | 4,140 | 4,185 | -190 | -4.3% | 1,773,400 |
| 2018/01/25 | 4,295 | 4,385 | 4,290 | 4,375 | +85 | +2% | 1,097,900 |
| 2018/01/24 | 4,350 | 4,360 | 4,275 | 4,290 | -65 | -1.5% | 977,900 |
| 2018/01/23 | 4,380 | 4,390 | 4,320 | 4,355 | -5 | -0.1% | 771,800 |
| 2018/01/22 | 4,340 | 4,360 | 4,320 | 4,360 | +10 | +0.2% | 552,900 |
| 2018/01/19 | 4,250 | 4,350 | 4,250 | 4,350 | +110 | +2.6% | 762,900 |
| 2018/01/18 | 4,290 | 4,335 | 4,215 | 4,240 | -25 | -0.6% | 1,166,100 |
| 2018/01/17 | 4,350 | 4,380 | 4,235 | 4,265 | -160 | -3.6% | 1,539,700 |
| 2018/01/16 | 4,400 | 4,445 | 4,365 | 4,425 | +10 | +0.2% | 639,300 |
| 2018/01/15 | 4,500 | 4,500 | 4,405 | 4,415 | -55 | -1.2% | 1,002,600 |
| 2018/01/12 | 4,500 | 4,510 | 4,430 | 4,470 | -10 | -0.2% | 1,197,600 |
| 2018/01/11 | 4,450 | 4,510 | 4,410 | 4,480 | -20 | -0.4% | 1,159,000 |
| 2018/01/10 | 4,420 | 4,540 | 4,420 | 4,500 | +80 | +1.8% | 1,116,900 |
| 2018/01/09 | 4,520 | 4,530 | 4,420 | 4,420 | -65 | -1.4% | 1,340,200 |
| 2018/01/05 | 4,610 | 4,625 | 4,465 | 4,485 | -105 | -2.3% | 1,350,100 |
| 2018/01/04 | 4,620 | 4,660 | 4,575 | 4,590 | +65 | +1.4% | 1,089,300 |
| 2017/12/29 | 4,540 | 4,580 | 4,505 | 4,525 | +5 | +0.1% | 596,100 |
| 2017/12/28 | 4,600 | 4,600 | 4,495 | 4,520 | -120 | -2.6% | 879,400 |
| 2017/12/27 | 4,600 | 4,690 | 4,570 | 4,640 | +120 | +2.7% | 776,100 |
| 2017/12/26 | 4,550 | 4,580 | 4,505 | 4,520 | -15 | -0.3% | 513,000 |
| 2017/12/25 | 4,500 | 4,545 | 4,475 | 4,535 | +70 | +1.6% | 665,000 |
| 2017/12/22 | 4,445 | 4,525 | 4,440 | 4,465 | +35 | +0.8% | 886,600 |
| 2017/12/21 | 4,335 | 4,450 | 4,320 | 4,430 | +80 | +1.8% | 1,167,200 |
| 2017/12/20 | 4,230 | 4,390 | 4,215 | 4,350 | +125 | +3% | 1,267,500 |
| 2017/12/19 | 4,240 | 4,270 | 4,135 | 4,225 | -70 | -1.6% | 2,049,100 |
| 2017/12/18 | 4,365 | 4,390 | 4,275 | 4,295 | -40 | -0.9% | 1,301,900 |
| 2017/12/15 | 4,325 | 4,415 | 4,275 | 4,335 | +10 | +0.2% | 2,018,300 |
| 2017/12/14 | 4,255 | 4,375 | 4,240 | 4,325 | +60 | +1.4% | 1,722,300 |
| 2017/12/13 | 4,235 | 4,295 | 4,215 | 4,265 | +20 | +0.5% | 1,276,700 |
| 2017/12/12 | 4,080 | 4,250 | 4,075 | 4,245 | +170 | +4.2% | 1,847,800 |
| 2017/12/11 | 4,040 | 4,080 | 3,995 | 4,075 | +135 | +3.4% | 1,358,600 |
| 2017/12/08 | 3,770 | 3,945 | 3,765 | 3,940 | +100 | +2.6% | 1,272,200 |
| 2017/12/07 | 3,845 | 3,880 | 3,805 | 3,840 | -10 | -0.3% | 1,374,900 |
| 2017/12/06 | 3,880 | 3,930 | 3,830 | 3,850 | -45 | -1.2% | 1,267,500 |
| 2017/12/05 | 3,900 | 3,900 | 3,855 | 3,895 | -40 | -1% | 840,700 |
| 2017/12/04 | 3,900 | 3,965 | 3,880 | 3,935 | +40 | +1% | 1,101,700 |
1851～
1900
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
