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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 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 |
| 2017/02/24 | 3,550 | 3,595 | 3,545 | 3,590 | +30 | +0.8% | 466,200 |
| 2017/02/23 | 3,540 | 3,570 | 3,500 | 3,560 | +5 | +0.1% | 483,400 |
| 2017/02/22 | 3,565 | 3,605 | 3,530 | 3,555 | +15 | +0.4% | 579,500 |
| 2017/02/21 | 3,555 | 3,570 | 3,520 | 3,540 | -15 | -0.4% | 312,700 |
| 2017/02/20 | 3,600 | 3,600 | 3,530 | 3,555 | -100 | -2.7% | 466,600 |
| 2017/02/17 | 3,650 | 3,690 | 3,625 | 3,655 | -10 | -0.3% | 679,800 |
| 2017/02/16 | 3,560 | 3,700 | 3,550 | 3,665 | +125 | +3.5% | 1,057,600 |
| 2017/02/15 | 3,530 | 3,545 | 3,485 | 3,540 | +35 | +1% | 560,700 |
| 2017/02/14 | 3,490 | 3,525 | 3,465 | 3,505 | +15 | +0.4% | 537,300 |
| 2017/02/13 | 3,450 | 3,535 | 3,445 | 3,490 | +90 | +2.6% | 572,600 |
| 2017/02/10 | 3,335 | 3,420 | 3,320 | 3,400 | +80 | +2.4% | 610,200 |
| 2017/02/09 | 3,415 | 3,420 | 3,315 | 3,320 | -90 | -2.6% | 731,400 |
| 2017/02/08 | 3,505 | 3,505 | 3,345 | 3,410 | -110 | -3.1% | 641,000 |
| 2017/02/07 | 3,515 | 3,580 | 3,450 | 3,520 | -50 | -1.4% | 780,400 |
| 2017/02/06 | 3,575 | 3,595 | 3,530 | 3,570 | +40 | +1.1% | 372,600 |
| 2017/02/03 | 3,510 | 3,575 | 3,505 | 3,530 | +45 | +1.3% | 575,600 |
| 2017/02/02 | 3,600 | 3,600 | 3,465 | 3,485 | -95 | -2.7% | 790,200 |
| 2017/02/01 | 3,500 | 3,585 | 3,460 | 3,580 | +85 | +2.4% | 644,800 |
| 2017/01/31 | 3,500 | 3,530 | 3,490 | 3,495 | -50 | -1.4% | 519,000 |
| 2017/01/30 | 3,515 | 3,545 | 3,475 | 3,545 | +35 | +1% | 485,400 |
| 2017/01/27 | 3,480 | 3,605 | 3,475 | 3,510 | +60 | +1.7% | 691,100 |
| 2017/01/26 | 3,450 | 3,470 | 3,400 | 3,450 | +35 | +1% | 912,100 |
| 2017/01/25 | 3,435 | 3,445 | 3,400 | 3,415 | +25 | +0.7% | 300,900 |
| 2017/01/24 | 3,380 | 3,415 | 3,355 | 3,390 | ±0 | ±0% | 528,200 |
| 2017/01/23 | 3,395 | 3,415 | 3,350 | 3,390 | -35 | -1% | 567,200 |
| 2017/01/20 | 3,340 | 3,450 | 3,340 | 3,425 | +70 | +2.1% | 567,400 |
| 2017/01/19 | 3,370 | 3,385 | 3,310 | 3,355 | -35 | -1% | 611,300 |
| 2017/01/18 | 3,295 | 3,390 | 3,265 | 3,390 | +115 | +3.5% | 738,700 |
| 2017/01/17 | 3,330 | 3,335 | 3,270 | 3,275 | -40 | -1.2% | 357,400 |
| 2017/01/16 | 3,380 | 3,415 | 3,305 | 3,315 | -55 | -1.6% | 506,400 |
| 2017/01/13 | 3,280 | 3,385 | 3,270 | 3,370 | +75 | +2.3% | 860,300 |
| 2017/01/12 | 3,230 | 3,310 | 3,225 | 3,295 | +110 | +3.5% | 1,232,400 |
| 2017/01/11 | 3,140 | 3,230 | 3,095 | 3,185 | +20 | +0.6% | 804,500 |
| 2017/01/10 | 3,190 | 3,195 | 3,140 | 3,165 | -45 | -1.4% | 624,600 |
| 2017/01/06 | 3,190 | 3,220 | 3,175 | 3,210 | -30 | -0.9% | 435,000 |
| 2017/01/05 | 3,180 | 3,240 | 3,140 | 3,240 | +5 | +0.2% | 548,400 |
| 2017/01/04 | 3,105 | 3,275 | 3,085 | 3,235 | +130 | +4.2% | 719,400 |
| 2016/12/30 | 3,090 | 3,135 | 3,085 | 3,105 | -15 | -0.5% | 251,100 |
| 2016/12/29 | 3,175 | 3,180 | 3,105 | 3,120 | -40 | -1.3% | 375,500 |
| 2016/12/28 | 3,115 | 3,180 | 3,085 | 3,160 | +45 | +1.4% | 405,300 |
| 2016/12/27 | 3,070 | 3,145 | 3,060 | 3,115 | +30 | +1% | 319,300 |
| 2016/12/26 | 3,145 | 3,155 | 3,070 | 3,085 | -60 | -1.9% | 382,700 |
| 2016/12/22 | 3,170 | 3,185 | 3,105 | 3,145 | -10 | -0.3% | 515,400 |
2051～
2100
件表示中 / 3750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 | 95,800円 | -14.0% | -73.9% | 3.76% | 23.46倍 | 0.68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 | 78,100円 | -5.1% | +291.1% | 3.84% | 11.36倍 | 0.68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 | 657,900円 | -7.9% | -19.7% | 5.02% | 10.17倍 | 0.92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 | 285,600円 | +5.6% | +3.6% | 2.80% | 16.92倍 | 1.08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 | 220,300円 | -0.6% | -22.9% | 4.45% | 6.77倍 | 0.68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
