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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 2,649 | 2,785 | 2,646 | 2,759 | +85 | +3.2% | 18,332,200 |
| 2017/07/20 | 2,690 | 2,729 | 2,672 | 2,674 | -24 | -0.9% | 6,988,700 |
| 2017/07/19 | 2,654 | 2,725 | 2,653 | 2,698 | +52 | +2% | 4,648,900 |
| 2017/07/18 | 2,727 | 2,736 | 2,613 | 2,646 | -82 | -3% | 8,364,600 |
| 2017/07/14 | 2,711 | 2,735 | 2,701 | 2,728 | -2 | -0.1% | 2,599,300 |
| 2017/07/13 | 2,740 | 2,759 | 2,705 | 2,730 | -36 | -1.3% | 6,414,600 |
| 2017/07/12 | 2,821 | 2,825 | 2,736 | 2,766 | -70 | -2.5% | 6,369,300 |
| 2017/07/11 | 2,855 | 2,863 | 2,834 | 2,836 | +7 | +0.2% | 1,568,300 |
| 2017/07/10 | 2,817 | 2,847 | 2,812 | 2,829 | +24 | +0.9% | 2,000,100 |
| 2017/07/07 | 2,820 | 2,829 | 2,800 | 2,805 | -25 | -0.9% | 2,666,200 |
| 2017/07/06 | 2,820 | 2,852 | 2,817 | 2,830 | -8 | -0.3% | 2,599,000 |
| 2017/07/05 | 2,910 | 2,914 | 2,821 | 2,838 | -58 | -2% | 4,026,900 |
| 2017/07/04 | 2,934 | 2,952 | 2,798 | 2,896 | -364 | -11.2% | 7,382,600 |
| 2017/07/03 | 3,210 | 3,260 | 3,205 | 3,260 | +70 | +2.2% | 430,700 |
| 2017/06/30 | 3,205 | 3,215 | 3,155 | 3,190 | -35 | -1.1% | 447,100 |
| 2017/06/29 | 3,255 | 3,285 | 3,195 | 3,225 | ±0 | ±0% | 428,500 |
| 2017/06/28 | 3,210 | 3,270 | 3,190 | 3,225 | +35 | +1.1% | 510,700 |
| 2017/06/27 | 3,135 | 3,200 | 3,135 | 3,190 | +35 | +1.1% | 351,100 |
| 2017/06/26 | 3,175 | 3,190 | 3,140 | 3,155 | -5 | -0.2% | 295,600 |
| 2017/06/23 | 3,130 | 3,160 | 3,125 | 3,160 | +30 | +1% | 461,200 |
| 2017/06/22 | 3,125 | 3,145 | 3,110 | 3,130 | -15 | -0.5% | 411,800 |
| 2017/06/21 | 3,170 | 3,175 | 3,115 | 3,145 | -25 | -0.8% | 584,400 |
| 2017/06/20 | 3,225 | 3,225 | 3,170 | 3,170 | -25 | -0.8% | 504,600 |
| 2017/06/19 | 3,235 | 3,255 | 3,190 | 3,195 | -15 | -0.5% | 402,700 |
| 2017/06/16 | 3,190 | 3,225 | 3,180 | 3,210 | +30 | +0.9% | 735,500 |
| 2017/06/15 | 3,275 | 3,275 | 3,175 | 3,180 | -75 | -2.3% | 713,100 |
| 2017/06/14 | 3,290 | 3,305 | 3,240 | 3,255 | -30 | -0.9% | 472,900 |
| 2017/06/13 | 3,240 | 3,330 | 3,240 | 3,285 | +30 | +0.9% | 879,200 |
| 2017/06/12 | 3,270 | 3,280 | 3,210 | 3,255 | +95 | +3% | 737,600 |
| 2017/06/09 | 3,150 | 3,190 | 3,140 | 3,160 | -35 | -1.1% | 580,400 |
| 2017/06/08 | 3,240 | 3,245 | 3,185 | 3,195 | -45 | -1.4% | 590,800 |
| 2017/06/07 | 3,195 | 3,245 | 3,190 | 3,240 | +70 | +2.2% | 638,000 |
| 2017/06/06 | 3,215 | 3,230 | 3,155 | 3,170 | -90 | -2.8% | 712,500 |
| 2017/06/05 | 3,215 | 3,325 | 3,205 | 3,260 | -15 | -0.5% | 1,007,300 |
| 2017/06/02 | 3,245 | 3,310 | 3,235 | 3,275 | +145 | +4.6% | 1,321,600 |
| 2017/06/01 | 3,105 | 3,135 | 3,085 | 3,130 | +30 | +1% | 548,800 |
| 2017/05/31 | 3,155 | 3,165 | 3,080 | 3,100 | -115 | -3.6% | 1,538,100 |
| 2017/05/30 | 3,190 | 3,215 | 3,165 | 3,215 | +5 | +0.2% | 474,100 |
| 2017/05/29 | 3,200 | 3,225 | 3,185 | 3,210 | -15 | -0.5% | 469,900 |
| 2017/05/26 | 3,255 | 3,265 | 3,215 | 3,225 | -40 | -1.2% | 561,400 |
| 2017/05/25 | 3,320 | 3,335 | 3,255 | 3,265 | -55 | -1.7% | 847,100 |
| 2017/05/24 | 3,320 | 3,355 | 3,300 | 3,320 | +35 | +1.1% | 695,700 |
| 2017/05/23 | 3,390 | 3,395 | 3,280 | 3,285 | -115 | -3.4% | 1,062,000 |
| 2017/05/22 | 3,450 | 3,460 | 3,365 | 3,400 | -5 | -0.1% | 721,700 |
| 2017/05/19 | 3,535 | 3,550 | 3,400 | 3,405 | -125 | -3.5% | 1,455,200 |
| 2017/05/18 | 3,670 | 3,670 | 3,525 | 3,530 | -210 | -5.6% | 1,238,200 |
| 2017/05/17 | 3,890 | 3,915 | 3,700 | 3,740 | -220 | -5.6% | 869,700 |
| 2017/05/16 | 3,950 | 3,960 | 3,840 | 3,960 | +75 | +1.9% | 569,500 |
| 2017/05/15 | 3,885 | 3,895 | 3,800 | 3,885 | +20 | +0.5% | 390,100 |
| 2017/05/12 | 3,845 | 3,885 | 3,800 | 3,865 | -20 | -0.5% | 647,600 |
1901～
1950
件表示中 / 3693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 | 89,600円 | +5.5% | -36.4% | 4.02% | 7.56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 | 69,800円 | -9.1% | -97.8% | 3.72% | 17.07倍 | 0.61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 | 593,700円 | +17.2% | +2.1% | 5.56% | 6.23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 | 243,800円 | +8.4% | +12.7% | 3.08% | 15.59倍 | 0.96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 | 191,100円 | +4.8% | +21.9% | 5.13% | 6.30倍 | 0.60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
