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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 3,940 | 3,945 | 3,870 | 3,885 | -35 | -0.9% | 608,900 |
| 2017/05/10 | 3,860 | 3,925 | 3,830 | 3,920 | +55 | +1.4% | 588,300 |
| 2017/05/09 | 3,820 | 3,925 | 3,815 | 3,865 | +50 | +1.3% | 1,059,800 |
| 2017/05/08 | 3,725 | 3,835 | 3,720 | 3,815 | +170 | +4.7% | 861,000 |
| 2017/05/02 | 3,560 | 3,665 | 3,545 | 3,645 | +120 | +3.4% | 736,600 |
| 2017/05/01 | 3,550 | 3,555 | 3,520 | 3,525 | -40 | -1.1% | 408,500 |
| 2017/04/28 | 3,575 | 3,620 | 3,560 | 3,565 | -30 | -0.8% | 465,600 |
| 2017/04/27 | 3,580 | 3,605 | 3,535 | 3,595 | +5 | +0.1% | 505,300 |
| 2017/04/26 | 3,560 | 3,605 | 3,535 | 3,590 | +100 | +2.9% | 624,300 |
| 2017/04/25 | 3,465 | 3,520 | 3,455 | 3,490 | +10 | +0.3% | 491,300 |
| 2017/04/24 | 3,495 | 3,520 | 3,460 | 3,480 | ±0 | ±0% | 414,800 |
| 2017/04/21 | 3,450 | 3,490 | 3,435 | 3,480 | +55 | +1.6% | 626,200 |
| 2017/04/20 | 3,435 | 3,500 | 3,415 | 3,425 | -120 | -3.4% | 828,200 |
| 2017/04/19 | 3,530 | 3,570 | 3,505 | 3,545 | +5 | +0.1% | 633,500 |
| 2017/04/18 | 3,585 | 3,635 | 3,530 | 3,540 | -20 | -0.6% | 810,000 |
| 2017/04/17 | 3,625 | 3,645 | 3,540 | 3,560 | -85 | -2.3% | 885,600 |
| 2017/04/14 | 3,665 | 3,675 | 3,610 | 3,645 | -75 | -2% | 479,700 |
| 2017/04/13 | 3,845 | 3,880 | 3,670 | 3,720 | -175 | -4.5% | 746,000 |
| 2017/04/12 | 3,875 | 3,910 | 3,835 | 3,895 | -30 | -0.8% | 505,600 |
| 2017/04/11 | 3,920 | 3,930 | 3,865 | 3,925 | -10 | -0.3% | 636,300 |
| 2017/04/10 | 3,885 | 3,935 | 3,820 | 3,935 | +75 | +1.9% | 658,300 |
| 2017/04/07 | 3,780 | 3,875 | 3,755 | 3,860 | +90 | +2.4% | 932,300 |
| 2017/04/06 | 3,785 | 3,820 | 3,750 | 3,770 | -40 | -1% | 552,700 |
| 2017/04/05 | 3,865 | 3,865 | 3,800 | 3,810 | -55 | -1.4% | 521,600 |
| 2017/04/04 | 3,885 | 3,935 | 3,840 | 3,865 | ±0 | ±0% | 547,200 |
| 2017/04/03 | 3,880 | 3,910 | 3,840 | 3,865 | -5 | -0.1% | 495,100 |
| 2017/03/31 | 3,975 | 3,975 | 3,870 | 3,870 | -70 | -1.8% | 528,100 |
| 2017/03/30 | 3,935 | 3,985 | 3,905 | 3,940 | +55 | +1.4% | 561,100 |
| 2017/03/29 | 3,845 | 3,895 | 3,840 | 3,885 | +85 | +2.2% | 589,100 |
| 2017/03/28 | 3,785 | 3,870 | 3,785 | 3,800 | +15 | +0.4% | 666,500 |
| 2017/03/27 | 3,785 | 3,815 | 3,750 | 3,785 | -50 | -1.3% | 477,400 |
| 2017/03/24 | 3,895 | 3,895 | 3,820 | 3,835 | -75 | -1.9% | 598,900 |
| 2017/03/23 | 3,810 | 3,915 | 3,805 | 3,910 | +70 | +1.8% | 582,000 |
| 2017/03/22 | 3,805 | 3,860 | 3,805 | 3,840 | -15 | -0.4% | 458,600 |
| 2017/03/21 | 3,835 | 3,875 | 3,805 | 3,855 | +15 | +0.4% | 408,600 |
| 2017/03/17 | 3,885 | 3,900 | 3,835 | 3,840 | -65 | -1.7% | 705,900 |
| 2017/03/16 | 3,890 | 3,945 | 3,890 | 3,905 | +25 | +0.6% | 473,500 |
| 2017/03/15 | 3,980 | 3,985 | 3,870 | 3,880 | -105 | -2.6% | 421,900 |
| 2017/03/14 | 3,890 | 3,990 | 3,890 | 3,985 | +125 | +3.2% | 717,500 |
| 2017/03/13 | 3,835 | 3,865 | 3,805 | 3,860 | -15 | -0.4% | 365,100 |
| 2017/03/10 | 3,900 | 3,900 | 3,830 | 3,875 | +35 | +0.9% | 561,500 |
| 2017/03/09 | 3,840 | 3,895 | 3,815 | 3,840 | -15 | -0.4% | 511,300 |
| 2017/03/08 | 3,835 | 3,870 | 3,815 | 3,855 | +15 | +0.4% | 527,900 |
| 2017/03/07 | 3,790 | 3,885 | 3,790 | 3,840 | +85 | +2.3% | 920,000 |
| 2017/03/06 | 3,670 | 3,770 | 3,670 | 3,755 | +100 | +2.7% | 540,600 |
| 2017/03/03 | 3,665 | 3,700 | 3,630 | 3,655 | -55 | -1.5% | 477,500 |
| 2017/03/02 | 3,730 | 3,735 | 3,685 | 3,710 | +35 | +1% | 649,700 |
| 2017/03/01 | 3,655 | 3,690 | 3,615 | 3,675 | +55 | +1.5% | 529,200 |
| 2017/02/28 | 3,575 | 3,680 | 3,570 | 3,620 | +105 | +3% | 803,300 |
| 2017/02/27 | 3,550 | 3,580 | 3,490 | 3,515 | -75 | -2.1% | 452,600 |
1951～
2000
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 | 89,700円 | +5.5% | -36.4% | 4.01% | 7.57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 | 69,900円 | -9.1% | -97.8% | 3.72% | 17.09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 | 594,000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 | 244,400円 | +8.4% | +12.7% | 3.07% | 15.63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
