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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,960.5 | 2,974 | 2,934 | 2,940.5 | +6 | +0.2% | 1,189,600 |
2023/07/20 | 2,940 | 2,954.5 | 2,925.5 | 2,934.5 | +4 | +0.1% | 1,277,200 |
2023/07/19 | 2,930.5 | 2,944 | 2,920.5 | 2,930.5 | +27.5 | +0.9% | 1,255,100 |
2023/07/18 | 2,912 | 2,919.5 | 2,884.5 | 2,903 | -38 | -1.3% | 975,700 |
2023/07/14 | 2,940 | 2,946 | 2,918.5 | 2,941 | +18 | +0.6% | 1,047,600 |
2023/07/13 | 2,931.5 | 2,941 | 2,916 | 2,923 | -10 | -0.3% | 1,048,400 |
2023/07/12 | 2,938 | 2,945.5 | 2,920 | 2,933 | +27 | +0.9% | 2,048,700 |
2023/07/11 | 2,894 | 2,920 | 2,883.5 | 2,906 | +24.5 | +0.9% | 1,152,700 |
2023/07/10 | 2,911 | 2,919 | 2,880 | 2,881.5 | -7.5 | -0.3% | 1,327,500 |
2023/07/07 | 2,885 | 2,908 | 2,868.5 | 2,889 | -11 | -0.4% | 1,006,300 |
2023/07/06 | 2,928 | 2,928 | 2,892.5 | 2,900 | -31.5 | -1.1% | 874,800 |
2023/07/05 | 2,930 | 2,938 | 2,910 | 2,931.5 | +9 | +0.3% | 790,200 |
2023/07/04 | 2,959 | 2,959.5 | 2,920.5 | 2,922.5 | -19.5 | -0.7% | 1,104,400 |
2023/07/03 | 2,894 | 2,942 | 2,894 | 2,942 | +56 | +1.9% | 1,285,300 |
2023/06/30 | 2,916 | 2,916 | 2,875.5 | 2,886 | -18.5 | -0.6% | 1,175,000 |
2023/06/29 | 2,921 | 2,924.5 | 2,881 | 2,904.5 | -15 | -0.5% | 1,084,500 |
2023/06/28 | 2,900 | 2,927 | 2,881.5 | 2,919.5 | -10.5 | -0.4% | 1,199,400 |
2023/06/27 | 2,883 | 2,935 | 2,869.5 | 2,930 | +73 | +2.6% | 1,606,300 |
2023/06/26 | 2,882.5 | 2,896.5 | 2,853.5 | 2,857 | -8.5 | -0.3% | 1,027,300 |
2023/06/23 | 2,894.5 | 2,928 | 2,853 | 2,865.5 | -37.5 | -1.3% | 1,740,000 |
2023/06/22 | 2,959.5 | 2,961 | 2,901 | 2,903 | -16 | -0.5% | 1,617,600 |
2023/06/21 | 2,890 | 2,924 | 2,867 | 2,919 | +2.5 | +0.1% | 1,359,400 |
2023/06/20 | 2,940 | 2,942 | 2,897 | 2,916.5 | -10 | -0.3% | 1,420,400 |
2023/06/19 | 2,910 | 2,955 | 2,906 | 2,926.5 | +23.5 | +0.8% | 1,652,100 |
2023/06/16 | 2,910 | 2,919.5 | 2,888.5 | 2,903 | +0.5 | ±0% | 1,696,000 |
2023/06/15 | 2,923.5 | 2,923.5 | 2,898.5 | 2,902.5 | -21 | -0.7% | 1,348,700 |
2023/06/14 | 2,944 | 2,961.5 | 2,910.5 | 2,923.5 | +25.5 | +0.9% | 1,276,800 |
2023/06/13 | 2,831.5 | 2,913.5 | 2,822 | 2,898 | +48.5 | +1.7% | 1,672,600 |
2023/06/12 | 2,875 | 2,878.5 | 2,838 | 2,849.5 | -25.5 | -0.9% | 837,700 |
2023/06/09 | 2,870.5 | 2,880 | 2,857 | 2,875 | -0.5 | ±0% | 1,227,500 |
2023/06/08 | 2,884.5 | 2,916 | 2,863.5 | 2,875.5 | +28 | +1% | 1,434,800 |
2023/06/07 | 2,855 | 2,894 | 2,847 | 2,847.5 | +0.5 | ±0% | 1,649,500 |
2023/06/06 | 2,810 | 2,849 | 2,802 | 2,847 | +17.5 | +0.6% | 1,208,300 |
2023/06/05 | 2,800 | 2,832 | 2,796 | 2,829.5 | +73.5 | +2.7% | 1,973,000 |
2023/06/02 | 2,733 | 2,759 | 2,730 | 2,756 | +23 | +0.8% | 1,377,300 |
2023/06/01 | 2,721 | 2,745 | 2,717 | 2,733 | +25 | +0.9% | 1,329,900 |
2023/05/31 | 2,734 | 2,750 | 2,708 | 2,708 | -65 | -2.3% | 3,423,200 |
2023/05/30 | 2,792 | 2,797 | 2,756 | 2,773 | -20 | -0.7% | 1,193,200 |
2023/05/29 | 2,785 | 2,808 | 2,777 | 2,793 | +17 | +0.6% | 1,007,700 |
2023/05/26 | 2,813 | 2,816 | 2,773 | 2,776 | -66 | -2.3% | 1,416,100 |
2023/05/25 | 2,852 | 2,856 | 2,835 | 2,842 | -16 | -0.6% | 756,600 |
2023/05/24 | 2,836 | 2,867 | 2,830 | 2,858 | +48 | +1.7% | 1,277,100 |
2023/05/23 | 2,803 | 2,814 | 2,780 | 2,810 | +1 | ±0% | 1,416,100 |
2023/05/22 | 2,782 | 2,813 | 2,780 | 2,809 | +38 | +1.4% | 1,250,500 |
2023/05/19 | 2,772 | 2,790 | 2,756 | 2,771 | +12 | +0.4% | 1,173,700 |
2023/05/18 | 2,769 | 2,778 | 2,745 | 2,759 | +16 | +0.6% | 1,414,600 |
2023/05/17 | 2,781 | 2,787 | 2,739 | 2,743 | -67 | -2.4% | 2,250,800 |
2023/05/16 | 2,826 | 2,831 | 2,809 | 2,810 | +5 | +0.2% | 1,097,900 |
2023/05/15 | 2,805 | 2,811 | 2,784 | 2,805 | +15 | +0.5% | 1,373,200 |
2023/05/12 | 2,858 | 2,864 | 2,790 | 2,790 | -91 | -3.2% | 2,685,000 |
201~
250
件表示中 / 3457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 | 104,000円 | -0.2% | -51.2% | 3.08% | 11.42倍 | 0.79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 | 79,200円 | +5.4% | -15.2% | 2.78% | 11.19倍 | 0.73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 | 761,800円 | +17.2% | +2.1% | 3.94% | 8.44倍 | 1.11倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
ニチレキ | 233,100円 | +8.4% | +12.7% | 3.22% | 14.89倍 | 0.92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 |
日本コークス | 14,500円 | +7.0% | +31.3% | 0.00% | 15.46倍 | 0.75倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム