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 |
|---|---|---|---|---|---|---|---|
| 2016/02/29 | 1,768 | 1,774 | 1,708 | 1,712 | -56 | -3.2% | 1,008,600 |
| 2016/02/26 | 1,812 | 1,814 | 1,757 | 1,768 | -24 | -1.3% | 738,700 |
| 2016/02/25 | 1,781 | 1,819 | 1,772 | 1,792 | +34 | +1.9% | 694,000 |
| 2016/02/24 | 1,730 | 1,777 | 1,718 | 1,758 | -15 | -0.8% | 769,600 |
| 2016/02/23 | 1,836 | 1,859 | 1,770 | 1,773 | -23 | -1.3% | 1,096,300 |
| 2016/02/22 | 1,800 | 1,823 | 1,782 | 1,796 | -37 | -2% | 711,700 |
| 2016/02/19 | 1,869 | 1,888 | 1,808 | 1,833 | -76 | -4% | 911,800 |
| 2016/02/18 | 1,820 | 1,931 | 1,820 | 1,909 | +145 | +8.2% | 1,481,100 |
| 2016/02/17 | 1,814 | 1,827 | 1,748 | 1,764 | -88 | -4.8% | 1,292,100 |
| 2016/02/16 | 1,850 | 1,876 | 1,815 | 1,852 | +92 | +5.2% | 1,886,400 |
| 2016/02/15 | 1,725 | 1,778 | 1,701 | 1,760 | +115 | +7% | 841,800 |
| 2016/02/12 | 1,679 | 1,730 | 1,640 | 1,645 | -57 | -3.3% | 1,117,500 |
| 2016/02/10 | 1,751 | 1,778 | 1,685 | 1,702 | -50 | -2.9% | 1,015,200 |
| 2016/02/09 | 1,809 | 1,812 | 1,747 | 1,752 | -126 | -6.7% | 1,252,900 |
| 2016/02/08 | 1,868 | 1,890 | 1,829 | 1,878 | -30 | -1.6% | 941,600 |
| 2016/02/05 | 1,832 | 1,912 | 1,815 | 1,908 | +58 | +3.1% | 1,365,300 |
| 2016/02/04 | 1,828 | 1,899 | 1,818 | 1,850 | +15 | +0.8% | 1,872,300 |
| 2016/02/03 | 1,739 | 1,837 | 1,730 | 1,835 | +99 | +5.7% | 2,889,600 |
| 2016/02/02 | 1,770 | 1,820 | 1,717 | 1,736 | -75 | -4.1% | 772,000 |
| 2016/02/01 | 1,802 | 1,827 | 1,783 | 1,811 | +26 | +1.5% | 652,100 |
| 2016/01/29 | 1,719 | 1,800 | 1,709 | 1,785 | +97 | +5.7% | 1,093,200 |
| 2016/01/28 | 1,712 | 1,727 | 1,676 | 1,688 | -46 | -2.7% | 972,400 |
| 2016/01/27 | 1,718 | 1,745 | 1,714 | 1,734 | +56 | +3.3% | 645,800 |
| 2016/01/26 | 1,719 | 1,734 | 1,665 | 1,678 | -50 | -2.9% | 628,700 |
| 2016/01/25 | 1,748 | 1,748 | 1,720 | 1,728 | +31 | +1.8% | 779,900 |
| 2016/01/22 | 1,656 | 1,700 | 1,643 | 1,697 | +99 | +6.2% | 803,500 |
| 2016/01/21 | 1,618 | 1,661 | 1,597 | 1,598 | -24 | -1.5% | 969,400 |
| 2016/01/20 | 1,697 | 1,700 | 1,617 | 1,622 | -88 | -5.1% | 1,402,200 |
| 2016/01/19 | 1,700 | 1,726 | 1,685 | 1,710 | +10 | +0.6% | 678,100 |
| 2016/01/18 | 1,675 | 1,708 | 1,668 | 1,700 | -26 | -1.5% | 631,500 |
| 2016/01/15 | 1,750 | 1,779 | 1,718 | 1,726 | +12 | +0.7% | 829,900 |
| 2016/01/14 | 1,727 | 1,736 | 1,688 | 1,714 | -47 | -2.7% | 898,200 |
| 2016/01/13 | 1,746 | 1,769 | 1,732 | 1,761 | +26 | +1.5% | 642,400 |
| 2016/01/12 | 1,800 | 1,801 | 1,735 | 1,735 | -107 | -5.8% | 1,533,400 |
| 2016/01/08 | 1,856 | 1,870 | 1,839 | 1,842 | -25 | -1.3% | 729,800 |
| 2016/01/07 | 1,892 | 1,900 | 1,853 | 1,867 | -42 | -2.2% | 1,315,000 |
| 2016/01/06 | 1,967 | 1,980 | 1,900 | 1,909 | -60 | -3% | 972,100 |
| 2016/01/05 | 1,989 | 1,995 | 1,951 | 1,969 | +13 | +0.7% | 880,700 |
| 2016/01/04 | 1,978 | 1,996 | 1,938 | 1,956 | +18 | +0.9% | 641,500 |
| 2015/12/30 | 1,960 | 1,987 | 1,933 | 1,938 | -15 | -0.8% | 428,200 |
| 2015/12/29 | 1,939 | 1,961 | 1,919 | 1,953 | +9 | +0.5% | 543,800 |
| 2015/12/28 | 1,920 | 1,948 | 1,897 | 1,944 | +23 | +1.2% | 338,400 |
| 2015/12/25 | 1,980 | 1,980 | 1,913 | 1,921 | -27 | -1.4% | 445,100 |
| 2015/12/24 | 1,940 | 1,967 | 1,929 | 1,948 | +36 | +1.9% | 804,000 |
| 2015/12/22 | 1,905 | 1,914 | 1,894 | 1,912 | ±0 | ±0% | 460,300 |
| 2015/12/21 | 1,918 | 1,932 | 1,892 | 1,912 | -7 | -0.4% | 800,100 |
| 2015/12/18 | 1,963 | 1,985 | 1,918 | 1,919 | -75 | -3.8% | 1,254,500 |
| 2015/12/17 | 1,988 | 2,016 | 1,982 | 1,994 | +21 | +1.1% | 792,300 |
| 2015/12/16 | 1,952 | 1,993 | 1,951 | 1,973 | +60 | +3.1% | 721,600 |
| 2015/12/15 | 1,950 | 1,950 | 1,913 | 1,913 | -43 | -2.2% | 845,700 |
2301～
2350
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 | 95,300円 | -14.0% | -73.9% | 3.78% | 23.34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 | 77,400円 | -5.1% | +291.1% | 3.88% | 11.26倍 | 0.67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 | 655,000円 | -7.9% | -19.7% | 5.04% | 10.13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 | 283,800円 | +5.6% | +3.6% | 2.82% | 16.81倍 | 1.07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 | 220,500円 | -0.6% | -22.9% | 4.44% | 6.78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
